金像電 (2368)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
202.5
漲跌
▼1.0
漲幅
-0.49%
成交量
6,970張
產業
上市電子零組件類股
1489人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	204.75	1	203.50	202.50	1	8,311	0.01%
2024/05/27	2	204.25	2	204.00	203.50	0	8,295	0.00%
2024/05/24	2	201.00	0	0.00	203.00	2	8,341	0.02%
2024/05/23	2	203.25	0	0.00	201.50	2	8,308	0.02%
2024/05/22	0	202.50	0	0.00	205.50	0	8,438	0.00%
2024/05/21	2.2	203.57	0	0.00	203.50	2.2	8,606	0.03%
2024/05/17	0	0.00	1	206.00	206.50	-1	8,772	-0.01%
2024/05/16	0	0.00	2.2	202.34	203.50	-2.2	8,896	-0.02%
2024/05/15	1	196.50	1	195.50	195.50	0	8,860	0.00%
2024/05/14	1	191.00	1	190.50	190.50	0	8,965	0.00%
2024/05/13	0.1	190.00	0	0.00	187.50	0.1	9,156	0.00%
2024/05/10	1	193.00	9.1	190.80	193.00	-8.1	9,324	-0.09%
2024/05/09	0	0.00	1	200.00	198.50	-1	9,180	-0.01%
2024/05/08	8	195.50	0	0.00	196.50	8	9,192	0.09%
2024/05/06	1.1	193.39	1	191.00	190.50	0.1	9,494	0.00%
2024/05/03	3	196.17	2	192.50	192.00	1	9,481	0.01%
2024/05/02	0.1	196.00	0	0.00	196.50	0.1	9,571	0.00%
2024/04/30	1	199.00	2	196.50	197.00	-1	9,607	-0.01%
2024/04/29	1	198.50	0	0.00	198.00	1	9,648	0.01%
2024/04/25	1	186.00	1	188.00	187.00	0	9,799	0.00%
2024/04/23	1	186.00	2	185.25	188.00	-1	9,758	-0.01%
2024/04/22	2.1	190.13	0	0.00	182.00	2.1	9,666	0.02%
2024/04/19	2	199.25	3	195.33	196.00	-1	9,531	-0.01%
2024/04/18	2	203.00	1	206.50	205.00	1	9,488	0.01%
2024/04/17	3	202.33	0	0.00	201.50	3	9,472	0.03%
2024/04/16	1	204.00	0	0.00	201.50	1	9,455	0.01%
2024/04/15	4	213.88	4	213.00	212.50	0	9,443	0.00%
2024/04/12	2	228.25	1	230.00	229.50	1	9,313	0.01%
2024/04/11	0	0.00	4	230.50	229.50	-4	9,337	-0.04%
2024/04/10	8	239.38	0.3	237.50	230.50	7.7	9,333	0.08%
2024/04/08	2	244.00	1	247.00	242.50	1	9,345	0.01%
2024/04/02	1	239.00	3	236.17	234.00	-2	9,240	-0.02%
2024/04/01	3	246.50	1	245.50	245.00	2	9,145	0.02%
2024/03/29	0.1	248.00	0.1	250.00	245.50	0	9,152	0.00%
2024/03/28	3	244.83	3	247.33	244.50	0	9,107	0.00%
2024/03/27	2	250.50	2	252.75	251.00	0	9,052	0.00%
2024/03/26	1	249.00	1	242.00	242.00	0	8,927	0.00%
2024/03/25	1	253.00	0	0.00	247.50	1	8,912	0.01%
2024/03/22	0.1	241.50	2	243.25	247.50	-1.9	8,866	-0.02%
2024/03/21	0	0.00	1	234.50	233.50	-1	8,668	-0.01%
2024/03/19	3	230.50	0	0.00	229.50	3	8,751	0.03%
2024/03/18	0	0.00	1	236.50	238.00	-1	8,684	-0.01%
2024/03/15	2.2	233.55	3	231.67	232.50	-0.8	8,689	-0.01%
2024/03/14	1	220.50	0	0.00	220.50	1	8,659	0.01%
2024/03/13	3	231.33	0	0.00	229.00	3	8,739	0.03%
2024/03/12	3	241.50	1	241.00	242.50	2	8,651	0.02%
2024/03/08	2	247.75	3	251.00	249.50	-1	8,641	-0.01%
2024/03/07	5.5	258.80	0	0.00	252.50	5.5	8,595	0.06%
2024/03/06	2.5	270.20	0	0.00	274.50	2.5	8,335	0.03%
2024/03/05	1	264.00	12	265.00	265.50	-11	8,341	-0.13%
2024/02/27	0	0.00	2	262.50	252.50	-2	8,255	-0.02%
2024/02/22	12	256.00	0	0.00	255.50	12	8,003	0.15%
2024/02/20	1	255.00	1	261.50	261.50	0	7,793	0.00%
2024/02/19	0	0.00	1.2	269.96	265.00	-1.2	7,781	-0.01%
2024/02/16	2.2	274.71	0	0.00	275.00	2.2	7,674	0.03%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	2	243.50	4	249.25	248.50	-2	7,528	-0.03%
2024/02/02	1	239.50	2	240.50	241.00	-1	7,755	-0.01%
2024/02/01	1	228.00	1	231.50	231.50	0	7,649	0.00%
2024/01/31	2	233.50	1	233.50	229.00	1	7,741	0.01%
2024/01/30	2	235.75	10	235.40	234.00	-8	7,738	-0.10%
2024/01/25	1	225.50	3	224.33	222.50	-2	7,651	-0.03%
2024/01/24	1	218.00	2	221.25	216.50	-1	7,583	-0.01%
2024/01/23	1.5	218.50	5	221.50	221.50	-3.5	7,645	-0.05%
2024/01/22	6	222.08	0	0.00	222.00	6	7,580	0.08%
2024/01/18	1	198.50	0	0.00	200.50	1	7,433	0.01%
2024/01/17	4	214.00	4	211.38	210.50	0	7,369	0.00%
2024/01/16	0	0.00	2	216.00	214.50	-2	7,386	-0.03%
2024/01/15	1	215.50	0	0.00	216.00	1	7,379	0.01%
2024/01/11	0	0.00	1	203.50	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	10	198.50	200.00	-10	7,509	-0.13%
2024/01/09	11	202.32	0	0.00	195.50	11	7,541	0.15%
2024/01/08	1	205.50	1	209.00	204.50	0	7,519	0.00%
2024/01/05	7	207.79	1	209.00	205.50	6	7,562	0.08%
2024/01/04	1	213.50	0	0.00	213.00	1	7,600	0.01%
2024/01/02	0	0.00	2	219.25	218.00	-2	7,643	-0.03%
2023/12/28	1	216.00	1	220.50	214.50	0	7,853	0.00%
2023/12/27	0	0.00	1	217.00	217.00	-1	8,073	-0.01%
2023/12/25	1	214.00	0	0.00	213.50	1	8,610	0.01%
2023/12/22	2.5	217.70	2	216.25	217.00	0.5	8,705	0.01%
2023/12/20	0	0.00	0.1	214.00	213.50	-0.1	9,114	0.00%
2023/12/19	9	217.00	9	214.00	213.50	0	9,164	0.00%
2023/12/15	1	218.00	0	0.00	215.50	1	9,288	0.01%
2023/12/14	7	224.86	6	220.42	220.00	1	9,289	0.01%
2023/12/12	5	220.90	1	219.50	219.50	4	9,358	0.04%
2023/12/11	7	225.14	0	0.00	220.50	7	9,350	0.07%
2023/12/08	2	239.69	2.2	237.32	238.00	-0.2	9,317	0.00%
2023/12/07	0	0.00	1	228.00	224.50	-1	9,137	-0.01%
2023/12/05	1	215.00	0	0.00	212.00	1	9,163	0.01%
2023/12/04	1	230.50	1	224.00	224.00	0	9,137	0.00%
2023/11/29	0	0.00	1	225.00	225.00	-1	9,460	-0.01%
2023/11/23	5	221.50	4	215.50	215.50	1	9,995	0.01%
2023/11/22	0	0.00	1	222.00	221.00	-1	10,095	-0.01%
2023/11/17	0	0.00	1	221.50	221.50	-1	10,825	-0.01%
2023/11/16	3	221.17	2	221.25	220.50	1	10,939	0.01%
2023/11/15	1	230.50	0	0.00	229.00	1	10,990	0.01%
2023/11/14	0	0.00	6	232.17	232.00	-6	11,656	-0.05%
2023/11/13	1.4	217.70	0	0.00	217.00	1.4	12,092	0.01%
2023/11/10	6	219.83	10	223.90	220.50	-4	12,229	-0.03%
2023/11/09	1	211.50	1	207.50	215.00	0	12,137	0.00%
2023/11/08	16	208.22	16	202.84	209.00	0	12,248	0.00%
2023/11/07	13	200.04	12	201.50	200.00	1	12,491	0.01%
2023/11/03	1	190.00	0.1	191.00	189.00	0.9	12,868	0.01%
2023/11/02	0	0.00	1	185.00	184.00	-1	12,928	-0.01%
2023/11/01	1	175.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	1	179.00	0	0.00	176.00	1	13,190	0.01%
2023/10/30	3	187.83	3	186.50	185.50	0	13,269	0.00%
2023/10/27	1	189.00	1	187.50	186.50	0	13,444	0.00%
2023/10/26	1	187.00	1	188.50	187.00	0	13,636	0.00%
2023/10/24	1	193.50	1	194.50	201.50	0	13,863	0.00%
2023/10/20	1	190.50	1	192.50	192.50	0	14,232	0.00%
2023/10/19	1	198.00	1	199.00	197.50	0	14,457	0.00%
2023/10/17	1	212.00	0	0.00	207.50	1	14,675	0.01%
2023/10/12	1	223.50	1	225.50	223.50	0	14,832	0.00%
2023/10/11	0	0.00	1	221.00	218.00	-1	14,997	-0.01%
2023/10/06	2	220.75	2	223.00	221.00	0	15,293	0.00%
2023/10/05	1	219.50	3	221.50	222.50	-2	15,490	-0.01%
2023/10/04	1	219.00	1	215.50	221.00	0	15,730	0.00%
2023/10/03	3	221.00	4	220.00	219.00	-1	15,759	-0.01%
2023/10/02	5	222.08	2	225.75	215.50	3	15,638	0.02%
2023/09/28	0	0.00	0.1	218.50	219.50	-0.1	15,485	0.00%
2023/09/27	3	208.50	6	210.33	211.50	-3	15,348	-0.02%
2023/09/26	1	207.00	0	0.00	204.00	1	15,546	0.01%
2023/09/25	9.1	212.91	6	211.92	211.00	3.1	15,739	0.02%
2023/09/22	0	0.00	1	197.00	201.00	-1	15,794	-0.01%
2023/09/21	1	188.00	1	194.00	195.00	0	15,813	0.00%
2023/09/20	0	0.00	2	195.00	193.50	-2	15,888	-0.01%
2023/09/19	1	191.50	0	0.00	190.00	1	15,919	0.01%
2023/09/18	1	192.00	0	0.00	193.00	1	15,947	0.01%
2023/09/15	1	201.50	1	205.00	203.50	0	15,915	0.00%
2023/09/14	1	197.00	1	199.50	199.50	0	16,237	0.00%
2023/09/11	5	200.10	1	198.00	199.00	4	16,718	0.02%
2023/09/08	1	208.50	2	207.50	208.50	-1	16,660	-0.01%
2023/09/07	2	212.75	1	209.50	209.50	1	16,783	0.01%
2023/09/06	2	219.75	1	216.50	216.50	1	16,895	0.01%
2023/09/05	1	209.50	1	208.00	208.00	0	16,863	0.00%
2023/09/04	1	206.00	12	203.04	206.00	-11	16,963	-0.06%
2023/09/01	12	206.79	1	201.00	201.00	11	17,167	0.06%
2023/08/31	1	212.00	1	213.50	215.50	0	17,119	0.00%
2023/08/30	5	207.90	5	209.80	208.50	0	17,335	0.00%
2023/08/29	1	201.00	4	199.63	201.00	-3	17,494	-0.02%
2023/08/28	4	204.00	5	203.00	202.00	-1	17,497	-0.01%
2023/08/25	2	208.00	0	0.00	207.00	2	17,578	0.01%
2023/08/24	3	220.83	8	216.31	216.50	-5	17,675	-0.03%
2023/08/23	11	208.50	12.1	207.41	209.00	-1.1	17,478	-0.01%
2023/08/22	7	203.14	5	205.00	201.50	2	17,694	0.01%
2023/08/21	12	203.79	13	202.50	201.50	-1	18,190	-0.01%
2023/08/18	21	208.57	22	205.89	203.50	-1	18,218	-0.01%
2023/08/17	12	198.46	15	200.53	206.50	-3	17,771	-0.02%
2023/08/16	10	183.85	19	184.55	188.00	-9	17,637	-0.05%
2023/08/15	9	180.78	12	180.13	180.00	-3	18,217	-0.02%
2023/08/14	6	174.25	6	176.83	173.50	0	18,299	0.00%
2023/08/11	8	176.31	5	177.70	178.50	3	18,279	0.02%
2023/08/10	8	167.06	3	167.83	166.50	5	18,003	0.03%
2023/08/09	5.1	178.91	9	178.67	179.00	-4	17,778	-0.02%
2023/08/08	8	169.13	6	168.75	172.00	2	17,596	0.01%
2023/08/07	3	166.00	2	162.00	168.00	1	17,423	0.01%
2023/08/04	7	158.64	5	156.50	158.50	2	17,245	0.01%
2023/08/02	2	161.75	3	161.00	157.50	-1	17,111	-0.01%
2023/07/31	1	172.00	1	175.00	169.50	0	16,856	0.00%
2023/07/28	3	176.17	2	176.50	178.50	1	16,700	0.01%
2023/07/27	3	178.50	3	177.33	176.00	0	16,663	0.00%
2023/07/26	10	179.25	10	175.25	174.50	0	16,436	0.00%
2023/07/25	12	184.33	3	188.67	177.00	9	16,360	0.06%
2023/07/24	6	187.42	6	187.58	188.50	0	16,090	0.00%
2023/07/20	3	173.50	3	174.17	175.50	0	15,743	0.00%
2023/07/19	1	170.00	1	171.00	171.50	0	15,678	0.00%
2023/07/18	2	179.50	1	176.00	178.00	1	15,619	0.01%
2023/07/17	4	177.62	4	177.27	176.50	0	15,444	0.00%
2023/07/14	1	177.50	5	181.40	182.00	-4	15,399	-0.03%
2023/07/13	7	181.57	14.4	180.59	180.00	-7.4	15,223	-0.05%
2023/07/12	4.4	167.91	5.4	168.37	170.00	-1	15,013	-0.01%
2023/07/11	10	160.95	3	164.17	163.50	7	14,816	0.05%
2023/07/10	0	152.00	2.5	154.20	155.00	-2.5	14,581	-0.02%
2023/07/07	0	150.00	1	151.50	148.50	-1	14,598	-0.01%
2023/07/06	4	151.25	2	149.50	149.00	2	14,706	0.01%
2023/07/05	1	155.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	6	155.50	7	153.86	155.50	-1	14,613	-0.01%
2023/07/03	6	148.75	3	153.00	153.00	3	14,426	0.02%
2023/06/30	3	145.33	2	146.00	146.00	1	14,134	0.01%
2023/06/28	1	136.00	1	137.50	138.00	0	13,872	0.00%
2023/06/26	2	137.50	2	139.00	138.50	0	13,986	0.00%
2023/06/21	1	143.50	1	143.00	142.00	0	13,981	0.00%
2023/06/20	16	142.97	17	142.82	142.00	-1	14,126	-0.01%
2023/06/19	4	140.25	2	139.00	140.00	2	14,288	0.01%
2023/06/16	2	142.50	7	140.79	139.50	-5	14,268	-0.04%
2023/06/15	12	137.92	4	138.63	138.00	8	14,089	0.06%
2023/06/14	5	137.00	6	135.00	134.50	-1	13,778	-0.01%
2023/06/13	0	0.00	10	137.00	136.00	-10	13,742	-0.07%
2023/06/12	0	0.00	2	134.50	135.00	-2	13,569	-0.01%
2023/06/09	5	134.20	6	139.50	139.00	-1	13,416	-0.01%
2023/06/08	5	134.40	3	134.83	133.00	2	13,188	0.02%
2023/06/07	4	134.00	8	134.94	134.50	-4	13,041	-0.03%
2023/06/06	1	129.50	15	130.83	130.00	-14	13,003	-0.11%
2023/06/05	19	129.71	16	128.75	133.00	3	12,873	0.02%
2023/06/02	3	128.83	5	127.10	128.00	-2	12,646	-0.02%
2023/06/01	0	0.00	3	124.00	125.00	-3	12,322	-0.02%
2023/05/31	4.2	124.64	4	122.50	122.00	0.2	12,268	0.00%
2023/05/30	4	123.38	6	124.33	125.00	-2	12,147	-0.02%
2023/05/29	3.1	120.98	0	0.00	121.50	3.1	12,068	0.03%
2023/05/26	11	125.45	6.9	123.45	121.50	4.1	12,263	0.03%
2023/05/25	2	120.75	8	120.25	122.50	-6	11,877	-0.05%
2023/05/24	1.1	109.57	5	109.00	111.50	-4	11,324	-0.03%
2023/05/23	2.1	112.72	5.8	111.17	110.50	-3.8	11,271	-0.03%
2023/05/22	11	115.00	2	113.75	113.50	9	11,155	0.08%
2023/05/19	5	110.20	7	111.29	113.50	-2	10,654	-0.02%
2023/05/18	4	101.58	4	100.63	103.50	0	9,916	0.00%
2023/05/17	8	97.28	10	96.28	97.90	-2	9,528	-0.02%
2023/05/16	4	95.13	3	96.03	95.10	1	9,364	0.01%
2023/05/15	0	0.00	1	94.90	96.70	-1	9,348	-0.01%
2023/05/12	1.1	92.18	2	94.00	95.50	-0.9	9,433	-0.01%
2023/05/11	2	95.75	1	95.50	95.00	1	9,485	0.01%
2023/05/10	4	96.38	2	96.55	96.20	2	9,558	0.02%
2023/05/09	2	97.25	3	97.90	97.30	-1	9,660	-0.01%
2023/05/08	3	98.40	1	99.60	97.20	2	9,808	0.02%
2023/05/05	1	98.10	1	98.40	98.10	0	9,896	0.00%
2023/05/04	2	96.30	1	96.80	96.70	1	10,067	0.01%
2023/05/02	1	98.20	1	98.40	98.20	0	10,195	0.00%
2023/04/28	0	0.00	1	98.90	98.60	-1	10,223	-0.01%
2023/04/24	1	101.50	1	100.50	101.50	0	10,049	0.00%
2023/04/21	1	99.40	0	0.00	98.20	1	10,022	0.01%
2023/04/20	1	99.60	1	101.00	100.00	0	10,003	0.00%
2023/04/19	9	102.89	10	101.70	101.50	-1	10,094	-0.01%
2023/04/18	0	0.00	4	101.00	101.50	-4	10,103	-0.04%
2023/04/17	14	101.71	6	102.00	102.50	8	10,135	0.08%
2023/04/14	2	99.20	11	100.14	99.20	-9	10,082	-0.09%
2023/04/13	13	100.58	3	100.00	99.30	10	10,044	0.10%
2023/04/12	2	101.50	0	0.00	102.50	2	9,937	0.02%
2023/04/11	17	102.50	11.9	104.18	103.00	5.1	9,756	0.05%
2023/04/10	5	98.50	0	0.00	98.80	5	9,568	0.05%
2023/04/07	0	0.00	1	95.50	95.30	-1	9,463	-0.01%
2023/03/28	1	96.50	0	0.00	97.70	1	9,014	0.01%
2023/03/27	1	96.90	6	96.35	98.00	-5	8,784	-0.06%
2023/03/23	2	96.20	0	0.00	93.20	2	8,620	0.02%
2023/03/22	3	95.13	15	96.01	95.40	-12	8,401	-0.14%
2023/03/21	0	0.00	1	91.50	92.50	-1	7,819	-0.01%
2023/03/17	1	89.50	2	88.70	89.50	-1	7,608	-0.01%
2023/03/15	2	88.60	1	88.60	88.20	1	7,605	0.01%
2023/03/13	1	88.60	0	0.00	89.30	1	7,659	0.01%
2023/03/10	0	0.00	2	87.75	87.70	-2	7,646	-0.03%
2023/03/09	3	89.40	4	88.98	89.40	-1	7,705	-0.01%
2023/03/08	13	92.98	11	92.60	92.50	2	7,507	0.03%
2023/03/07	14	92.61	11	93.10	93.00	3	7,641	0.04%
2023/03/06	2	91.15	1	91.40	90.90	1	7,540	0.01%
2023/03/03	1	90.40	19	91.01	90.40	-18	7,685	-0.23%
2023/03/02	2	90.10	2	90.20	89.90	0	7,714	0.00%
2023/03/01	4	92.70	4	90.30	90.80	0	7,713	0.00%
2023/02/24	2	92.30	4	91.83	92.10	-2	7,631	-0.03%
2023/02/23	0	0.00	2	89.10	89.00	-2	7,430	-0.03%
2023/02/22	1	87.30	0	0.00	87.10	1	7,565	0.01%
2023/02/21	5	88.80	0	89.00	88.60	5	7,570	0.07%
2023/02/20	3	88.80	2	88.80	88.50	1	7,537	0.01%
2023/02/16	0	0.00	1	88.30	88.10	-1	7,570	-0.01%
2023/02/15	1	87.40	0	0.00	87.10	1	7,865	0.01%
2023/02/13	0	86.10	0	0.00	86.50	0	8,196	0.00%
2023/02/10	5	87.50	5	86.80	85.10	0	8,434	0.00%
2023/02/08	2	87.70	0	0.00	87.80	2	8,250	0.02%
2023/02/07	4	87.95	1	87.70	88.00	3	8,254	0.04%
2023/02/06	1	90.10	0	0.00	89.50	1	8,203	0.01%
2023/02/03	0	0.00	1	94.50	93.40	-1	8,194	-0.01%
2023/02/02	1	90.30	1	91.30	93.50	0	8,215	0.00%
2023/01/30	0	0.00	1	88.40	88.00	-1	8,258	-0.01%
2023/01/17	2	88.50	1	88.20	88.00	1	8,342	0.01%
2023/01/11	9	92.83	8	90.90	90.90	1	8,825	0.01%
2023/01/10	15	92.20	15	91.80	91.80	0	8,935	0.00%
2023/01/09	1	89.10	3	90.23	91.00	-2	9,201	-0.02%
2023/01/06	1	84.90	1	85.90	87.20	0	9,460	0.00%
2023/01/05	1	85.90	0	0.00	85.20	1	9,816	0.01%
2022/12/29	0	0.00	3	85.00	87.00	-3	10,578	-0.03%
2022/12/28	7	85.74	0	0.00	85.80	7	10,960	0.06%
2022/12/23	3	88.10	0	0.00	88.40	3	11,992	0.03%
2022/12/22	1	89.10	0	0.00	89.40	1	12,229	0.01%
2022/12/20	1	91.90	0	0.00	91.80	1	12,656	0.01%
2022/12/16	2	92.30	2	92.70	95.70	0	13,483	0.00%
2022/12/14	9	96.01	9	96.64	97.00	0	13,841	0.00%
2022/12/13	5	96.50	5	95.40	95.00	0	14,007	0.00%
2022/12/09	5	96.30	5	95.50	95.50	0	14,169	0.00%
2022/12/08	5	95.30	5	95.00	95.20	0	14,202	0.00%
2022/12/07	8	95.30	8	95.50	95.50	0	14,220	0.00%
2022/12/02	0	0.00	1	98.60	99.10	-1	14,301	-0.01%
2022/12/01	0	0.00	0.9	100.00	100.50	-0.9	14,353	-0.01%
2022/11/30	0	0.00	1	97.50	97.50	-1	14,355	-0.01%
2022/11/29	10	101.67	7	97.50	97.50	3	14,502	0.02%
2022/11/28	18	101.44	18.7	101.87	102.50	-0.7	14,402	0.00%
2022/11/25	15	99.87	17	100.21	100.00	-2	14,421	-0.01%
2022/11/24	18	99.86	19	100.53	100.50	-1	14,483	-0.01%
2022/11/23	8	98.60	9	98.68	98.70	-1	14,507	-0.01%
2022/11/22	19	97.35	18	97.08	97.10	1	14,530	0.01%
2022/11/21	17.2	98.16	19	99.87	98.50	-1.8	14,571	-0.01%
2022/11/18	18	99.88	17	97.38	97.10	1	14,534	0.01%
2022/11/17	13	97.63	15	98.63	98.70	-2	14,434	-0.01%
2022/11/16	17	97.43	17	96.80	96.80	0	14,513	0.00%
2022/11/15	16	96.20	17	95.62	95.60	-1	14,608	-0.01%
2022/11/14	17	97.87	16	97.30	97.30	1	14,948	0.01%
2022/11/11	31	96.72	30	94.17	94.00	1	15,166	0.01%
2022/11/10	53	93.43	55.2	94.00	94.00	-2.2	15,028	-0.01%
2022/11/09	15	91.65	15	91.99	92.00	0	15,278	0.00%
2022/11/08	23	90.01	26	91.21	89.20	-3	15,431	-0.02%
2022/11/07	10	89.20	10	87.60	87.60	0	15,185	0.00%
2022/11/04	11	87.35	12	86.93	88.10	-1	15,145	-0.01%
2022/11/03	22	87.89	22	87.46	87.80	0	15,102	0.00%
2022/11/02	12	87.11	11	88.20	88.20	1	15,053	0.01%
2022/11/01	25	85.76	28	86.31	86.50	-3	15,093	-0.02%
2022/10/31	12	84.29	12	85.20	85.60	0	14,949	0.00%
2022/10/28	18	82.31	16	82.38	82.10	2	14,853	0.01%
2022/10/27	14	80.07	14	81.17	81.50	0	14,807	0.00%
2022/10/26	18	77.97	16	76.90	76.90	2	14,684	0.01%
2022/10/25	11	78.93	7	78.43	78.40	4	14,672	0.03%
2022/10/24	10	81.85	12	80.29	80.00	-2	14,785	-0.01%
2022/10/21	2	80.15	1	80.20	79.90	1	14,848	0.01%
2022/10/20	1	79.50	0	0.00	82.30	1	14,883	0.01%
2022/10/19	11	84.50	11	83.06	83.00	0	14,935	0.00%
2022/10/18	10	83.80	15	83.00	83.00	-5	15,190	-0.03%
2022/10/17	15	86.49	14	82.91	84.60	1	15,263	0.01%
2022/10/14	32	89.66	33	89.89	88.00	-1	15,056	-0.01%
2022/10/13	13	91.50	13	88.62	88.80	0	14,846	0.00%
2022/10/12	10	88.15	12	90.05	90.50	-2	14,838	-0.01%
2022/10/11	8	85.84	5	85.10	85.10	3	15,139	0.02%
2022/10/07	12	95.38	11	91.50	91.50	1	15,242	0.01%
2022/10/06	10	94.70	4	94.80	94.80	6	15,505	0.04%
2022/10/05	16	95.33	16.7	94.85	94.60	-0.7	15,616	0.00%
2022/10/04	10	95.52	10	92.90	92.90	0	15,765	0.00%
2022/10/03	13	94.55	14	93.91	93.80	-1	15,903	-0.01%
2022/09/30	14	92.08	14	93.52	92.80	0	15,691	0.00%
2022/09/29	9	88.29	9	88.11	86.00	0	15,337	0.00%
2022/09/28	1	89.50	0	0.00	89.20	1	15,337	0.01%
2022/09/27	11	97.15	11	94.33	94.00	0	15,426	0.00%
2022/09/26	8.3	96.94	8	97.00	97.00	0.3	15,254	0.00%
2022/09/23	19	98.09	23.5	100.84	102.00	-4.5	15,044	-0.03%
2022/09/22	10	93.50	10.8	94.92	95.00	-0.8	14,706	-0.01%
2022/09/21	11	91.93	12	93.43	93.70	-1	14,786	-0.01%
2022/09/20	11	89.46	14	91.35	91.10	-3	14,894	-0.02%
2022/09/19	17	89.84	17	89.22	88.10	0	15,034	0.00%
2022/09/06	11	79.35	10	77.70	77.70	1	15,220	0.01%
2022/09/01	5	81.12	0	0.00	81.00	5	17,967	0.03%
2022/08/31	0	0.00	1	83.20	83.60	-1	18,273	-0.01%
2022/08/30	9	82.34	9	82.12	82.10	0	18,237	0.00%
2022/08/29	1	79.40	0	0.00	80.50	1	18,158	0.01%
2022/08/26	1	83.50	0	0.00	83.40	1	18,113	0.01%
2022/08/25	2	84.20	8	83.51	83.80	-6	18,032	-0.03%
2022/08/24	1	80.30	0	0.00	80.30	1	17,975	0.01%
2022/08/22	10	83.81	11	82.89	82.10	-1	18,094	-0.01%
2022/08/19	61	84.25	62	83.14	83.10	-1	18,040	-0.01%
2022/08/18	12	82.46	10	83.20	83.00	2	18,263	0.01%
2022/08/17	6	82.15	5	82.70	82.70	1	18,257	0.01%
2022/08/16	12	81.30	13	82.31	82.30	-1	18,279	-0.01%
2022/08/15	1	80.30	3	80.47	80.50	-2	18,163	-0.01%
2022/08/12	2	80.10	0	0.00	78.60	2	18,131	0.01%
2022/08/11	10	80.08	9	79.22	79.00	1	18,111	0.01%
2022/08/10	3	78.73	3	78.47	79.30	0	18,135	0.00%
2022/08/09	10	76.96	10	77.37	77.50	0	17,820	0.00%
2022/08/08	3	72.30	1	73.00	73.90	2	17,699	0.01%
2022/08/05	2	72.55	3	72.23	72.00	-1	17,868	-0.01%
2022/08/04	2	72.50	0	0.00	72.00	2	17,561	0.01%
2022/08/03	8	80.61	5	80.10	79.90	3	17,371	0.02%
2022/07/29	0	0.00	1	81.90	81.30	-1	17,828	-0.01%
2022/07/28	1	81.30	0	0.00	81.30	1	18,013	0.01%
2022/07/27	1	82.00	1	81.60	82.00	0	17,969	0.00%
2022/07/26	3	80.87	3	81.60	80.60	0	17,962	0.00%
2022/07/25	2	84.50	2	82.20	82.00	0	18,124	0.00%
2022/07/22	9	83.30	14	83.67	83.20	-5	18,249	-0.03%
2022/07/21	12	82.52	10	82.69	82.70	2	18,378	0.01%
2022/07/20	3	82.20	2	82.70	82.00	1	18,350	0.01%
2022/07/19	2	80.20	2	79.90	79.30	0	18,343	0.00%
2022/07/18	3	78.20	2	78.50	78.60	1	18,432	0.01%
2022/07/15	1	79.40	6	78.67	78.10	-5	18,611	-0.03%
2022/07/14	6	76.92	5	76.60	78.00	1	18,439	0.01%
2022/07/13	0	0.00	1	74.50	72.80	-1	18,099	-0.01%
2022/07/12	3	70.30	2	70.65	69.30	1	17,954	0.01%
2022/07/11	2	72.00	3	72.10	73.00	-1	17,971	-0.01%
2022/07/08	5	72.14	6	71.57	72.00	-1	17,874	-0.01%
2022/07/07	9	67.83	9	66.14	69.60	0	17,515	0.00%
2022/07/06	2	65.80	0	0.00	67.80	2	17,041	0.01%
2022/07/05	5	67.46	4	66.40	66.70	1	16,886	0.01%
2022/07/04	2	66.80	12	66.82	67.80	-10	16,571	-0.06%
2022/07/01	7	69.47	4	68.85	68.50	3	16,229	0.02%
2022/06/30	12	78.47	6	83.10	76.10	6	15,884	0.04%
2022/06/29	1	84.50	4	84.90	84.50	-3	15,899	-0.02%
2022/06/27	3	83.97	5	84.76	85.50	-2	16,184	-0.01%
2022/06/24	7	83.04	23	83.10	83.00	-16	16,060	-0.10%
2022/06/23	10	80.79	0	0.00	79.50	10	15,859	0.06%
2022/06/22	2	79.00	0	0.00	78.60	2	15,933	0.01%
2022/06/21	2	80.35	1	79.00	80.90	1	15,950	0.01%
2022/06/20	27	80.00	12	78.22	78.00	15	16,223	0.09%
2022/06/17	8	79.81	4	79.70	79.70	4	16,427	0.02%
2022/06/16	11	86.52	8	85.98	83.10	3	16,176	0.02%
2022/06/14	7	89.39	19	89.58	91.00	-12	15,995	-0.08%
2022/06/13	21	93.30	25	93.18	93.70	-4	15,559	-0.03%
2022/06/10	1	87.10	10	89.45	92.90	-9	14,723	-0.06%
2022/06/09	13	82.00	2	82.85	84.50	11	13,433	0.08%
2022/06/08	0	0.00	1	80.80	79.80	-1	13,093	-0.01%
2022/06/07	5	80.20	5	79.70	80.30	0	13,185	0.00%
2022/06/06	1	79.60	0	0.00	79.70	1	13,305	0.01%
2022/06/02	11	81.32	7	80.83	81.10	4	13,452	0.03%
2022/06/01	2	82.40	4	82.45	81.00	-2	13,610	-0.01%
2022/05/31	2	80.90	2	81.00	81.30	0	13,574	0.00%
2022/05/30	1	80.40	3	80.07	80.90	-2	13,569	-0.01%
2022/05/27	14	77.81	13	76.77	77.60	1	13,579	0.01%
2022/05/26	1	76.00	0	0.00	76.10	1	13,660	0.01%
2022/05/24	5	80.02	1	80.00	79.40	4	13,724	0.03%
2022/05/20	3	82.50	0	0.00	81.60	3	13,890	0.02%
2022/05/18	4	87.25	4	85.75	85.40	0	14,076	0.00%
2022/05/16	7	86.91	9	87.00	86.10	-2	14,156	-0.01%
2022/05/13	3	84.37	3	86.53	85.50	0	14,000	0.00%
2022/05/12	0	0.00	4	82.65	82.20	-4	13,723	-0.03%
2022/05/11	9	82.46	9	82.60	82.20	0	13,722	0.00%
2022/05/10	5	80.46	0	0.00	82.00	5	13,907	0.04%
2022/05/06	2	81.65	0	0.00	81.80	2	14,152	0.01%
2022/05/05	1	86.50	2	85.80	85.00	-1	14,313	-0.01%
2022/05/04	0	0.00	1	84.60	84.70	-1	14,319	-0.01%
2022/05/03	0	0.00	1	84.50	83.60	-1	14,642	-0.01%
2022/04/29	10	84.85	13	83.23	83.00	-3	14,949	-0.02%
2022/04/28	1	84.40	2	84.20	84.40	-1	15,188	-0.01%
2022/04/26	3	79.63	1	79.30	78.90	2	15,952	0.01%
2022/04/25	2	80.40	0	0.00	78.20	2	17,592	0.01%
2022/04/22	1	86.40	0	0.00	83.20	1	18,309	0.01%
2022/04/21	0	0.00	6	87.62	88.60	-6	18,150	-0.03%
2022/04/15	3	81.40	0	0.00	80.40	3	17,699	0.02%
2022/04/14	0	0.00	3	82.50	84.70	-3	17,725	-0.02%
2022/04/13	1	82.00	0	0.00	82.70	1	17,740	0.01%
2022/04/12	0	0.00	1	82.00	81.50	-1	17,866	-0.01%
2022/04/11	5	82.24	8	80.76	80.60	-3	18,185	-0.02%
2022/04/08	2	86.75	2	86.00	84.30	0	18,338	0.00%
2022/04/07	5	86.44	1	84.80	83.70	4	18,264	0.02%
2022/04/01	12	87.65	11	88.45	88.10	1	18,349	0.01%
2022/03/31	6	86.87	2	86.05	85.00	4	18,987	0.02%
2022/03/30	8	86.69	8	87.41	87.50	0	19,497	0.00%
2022/03/29	4	85.23	2	84.90	84.90	2	19,574	0.01%
2022/03/28	2	84.40	1	84.80	84.10	1	19,911	0.01%
2022/03/25	0	0.00	2	84.40	84.30	-2	20,157	-0.01%
2022/03/24	1	83.50	0.2	84.00	84.60	0.8	19,981	0.00%
2022/03/23	9	84.81	14	85.01	84.00	-5	19,952	-0.03%
2022/03/22	12	82.68	6	83.38	83.20	6	19,614	0.03%
2022/03/21	0	0.00	5.1	81.03	81.10	-5.1	19,165	-0.03%
2022/03/18	4	78.55	5.2	79.61	80.20	-1.2	19,076	-0.01%
2022/03/17	6	74.97	8.3	76.65	78.00	-2.3	18,924	-0.01%
2022/03/16	3.1	73.46	0	0.00	72.70	3.1	18,806	0.02%
2022/03/15	0.5	74.66	0	0.00	73.70	0.5	19,070	0.00%
2022/03/14	1	77.20	0.1	76.10	76.20	0.9	19,058	0.00%
2022/03/11	0.1	77.70	3	77.20	77.50	-2.9	19,096	-0.02%
2022/03/10	0	0.00	2	77.30	77.40	-2	19,112	-0.01%
2022/03/08	6	73.90	0	0.00	73.00	6	19,352	0.03%
2022/03/07	2	76.00	0	0.00	75.90	2	19,490	0.01%
2022/03/01	1	82.50	1	82.90	83.00	0	19,523	0.00%
2022/02/25	1	82.80	5	82.48	80.70	-4	19,416	-0.02%
2022/02/24	9	81.33	9	81.39	80.90	0	19,268	0.00%
2022/02/23	1	79.30	3.1	80.76	82.60	-2.1	19,255	-0.01%
2022/02/22	2	80.40	4	79.93	79.10	-2	19,533	-0.01%
2022/02/21	6.1	82.45	0	0.00	81.50	6.1	19,734	0.03%
2022/02/18	5	81.58	5	81.86	82.30	0	19,605	0.00%
2022/02/17	4	83.28	5.1	82.36	81.70	-1.1	19,788	-0.01%
2022/02/16	2	82.15	1	82.30	82.20	1	20,081	0.00%
2022/02/15	15.1	80.76	14	79.55	79.70	1.1	20,243	0.01%
2022/02/14	14	80.55	14	80.66	80.90	0	20,233	0.00%
2022/02/11	2	81.15	1	80.50	80.50	1	20,318	0.00%
2022/02/10	1	82.90	3	80.17	80.30	-2	20,465	-0.01%
2022/02/09	1	82.10	2.2	82.07	82.00	-1.2	20,238	-0.01%
2022/02/08	5	80.86	5.3	81.98	82.30	-0.3	20,134	0.00%
2022/01/26	4	74.90	5	75.50	75.30	-1	19,988	-0.01%
2022/01/25	3	78.33	14	75.56	74.60	-11	20,253	-0.05%
2022/01/24	21	79.24	28	78.43	78.40	-7	19,943	-0.04%
2022/01/21	2	81.05	2	80.30	79.80	0	19,748	0.00%
2022/01/20	4	86.20	0	0.00	84.20	4	19,449	0.02%
2022/01/19	19	85.59	11.1	86.23	88.50	7.9	19,270	0.04%
2022/01/18	52	84.09	56.4	84.09	86.50	-4.4	18,766	-0.02%
2022/01/17	2	81.00	17	80.43	81.90	-15	17,478	-0.09%
2022/01/14	1	74.30	1	74.40	74.60	0	17,043	0.00%
2022/01/13	1	74.10	1	73.60	73.40	0	17,029	0.00%
2022/01/12	4	73.15	5	73.00	73.10	-1	17,087	-0.01%
2022/01/11	3	72.90	1	72.80	73.00	2	17,225	0.01%
2022/01/10	3	73.77	1	74.20	74.40	2	17,230	0.01%
2022/01/07	4.1	73.15	14	73.06	73.80	-9.9	17,320	-0.06%
2022/01/06	0.1	75.90	0	0.00	75.70	0.1	17,216	0.00%
2022/01/05	3.1	78.95	2	78.40	76.90	1.1	17,223	0.01%
2022/01/04	11	79.12	6	79.63	79.80	5	17,119	0.03%
2022/01/03	1	78.90	5	79.20	78.40	-4	17,047	-0.02%
2021/12/30	0	0.00	1	76.00	76.00	-1	17,006	-0.01%
2021/12/28	0.2	75.70	0	0.00	75.30	0.2	17,376	0.00%
2021/12/27	22.2	82.91	22	80.47	76.80	0.2	17,290	0.00%
2021/12/24	4	79.30	8	79.06	79.50	-4	16,521	-0.02%
2021/12/23	3.1	77.15	4	77.80	76.10	-0.9	16,079	-0.01%
2021/12/22	13	76.68	5	76.42	76.80	8	16,097	0.05%
2021/12/21	14	73.97	14.4	74.44	74.80	-0.4	16,350	0.00%
2021/12/17	0	0.00	1	73.00	71.80	-1	17,353	-0.01%
2021/12/16	1	71.60	4	71.65	72.90	-3	18,473	-0.02%
2021/12/13	0.2	71.20	0	0.00	70.80	0.2	19,967	0.00%
2021/12/10	1	72.50	0	0.00	71.80	1	20,003	0.00%
2021/12/09	2.3	73.76	2.5	73.52	71.80	-0.2	20,153	0.00%
2021/12/07	5	71.54	0	0.00	71.40	5	20,510	0.02%
2021/12/06	1.1	72.20	0	0.00	71.50	1.1	20,847	0.01%
2021/12/03	0.1	73.41	6	73.60	73.10	-5.9	21,083	-0.03%
2021/12/02	1	74.86	1.4	74.39	73.40	-0.3	21,248	0.00%
2021/12/01	6	72.97	0	0.00	74.80	6	21,001	0.03%
2021/11/30	1	73.80	6	73.30	71.90	-5	20,871	-0.02%
2021/11/26	6.1	69.81	10	68.90	68.60	-3.9	21,168	-0.02%
2021/11/25	2	71.20	1	71.40	70.60	1	21,544	0.00%
2021/11/24	1	69.30	0	0.00	71.70	1	21,825	0.00%
2021/11/23	0.1	70.37	0	0.00	69.50	0.1	22,059	0.00%
2021/11/22	4	71.48	0	0.00	71.20	4	22,250	0.02%
2021/11/19	12.2	72.13	1	71.80	72.00	11.2	22,468	0.05%
2021/11/18	0.1	75.40	2	75.95	74.30	-1.9	22,692	-0.01%
2021/11/17	2	75.95	16	75.18	76.60	-14	22,937	-0.06%
2021/11/16	4	76.90	5	76.34	76.10	-1	23,234	0.00%
2021/11/15	16	75.09	5	76.10	77.10	11	23,129	0.05%
2021/11/12	4	73.05	6	73.13	72.90	-2	22,814	-0.01%
2021/11/11	0.1	70.50	2	70.20	70.30	-1.9	22,494	-0.01%
2021/11/10	1.1	69.98	0	0.00	69.30	1.1	22,421	0.00%
2021/11/09	4.2	71.89	2	71.10	71.40	2.2	22,333	0.01%
2021/11/08	2	69.10	2	70.00	68.90	0	22,056	0.00%
2021/11/05	18	70.59	13	70.19	69.80	5	22,045	0.02%
2021/11/04	20	70.98	15	70.95	70.50	5	21,995	0.02%
2021/11/03	2	68.35	5	68.50	69.20	-3	21,721	-0.01%
2021/11/02	6	68.85	10	68.51	68.70	-4	21,595	-0.02%
2021/11/01	1	67.00	2	66.90	66.80	-1	21,179	0.00%
2021/10/29	2	66.35	8	66.69	66.40	-6	21,456	-0.03%
2021/10/28	0	0.00	3	65.93	66.10	-3	21,356	-0.01%
2021/10/27	11	66.16	7	66.64	66.50	4	21,276	0.02%
2021/10/26	5	67.56	3	68.20	66.10	2	21,051	0.01%
2021/10/25	10	66.36	7	67.27	67.60	3	20,900	0.01%
2021/10/22	3	69.33	21.3	68.88	69.50	-18.3	20,581	-0.09%
2021/10/21	4	65.10	11	66.04	65.40	-7	20,217	-0.03%
2021/10/20	13	65.43	23	65.68	65.60	-10	20,230	-0.05%
2021/10/19	12	65.79	8	66.34	65.20	4	20,243	0.02%
2021/10/18	7	64.23	3	65.50	64.00	4	20,262	0.02%
2021/10/15	2	66.35	2	65.60	65.40	0	20,318	0.00%
2021/10/14	0	0.00	4	64.58	63.60	-4	20,393	-0.02%
2021/10/13	14	65.25	1	67.10	63.50	13	20,486	0.06%
2021/10/12	4	67.33	0	0.00	66.50	4	20,602	0.02%
2021/10/08	0	0.00	18	67.70	67.20	-18	20,877	-0.09%
2021/10/07	1	65.80	4	65.70	66.20	-3	20,748	-0.01%
2021/10/06	3.1	63.63	0	0.00	61.90	3.1	20,929	0.01%
2021/10/05	0	0.00	3	64.00	65.30	-3	21,158	-0.01%
2021/10/04	2	61.45	0	0.00	61.10	2	21,377	0.01%
2021/10/01	4	62.03	15	62.79	62.00	-11	21,852	-0.05%
2021/09/30	3	64.83	7	65.10	65.00	-4	22,125	-0.02%
2021/09/29	18	65.82	9	66.59	64.40	9	22,091	0.04%
2021/09/28	24.2	66.34	8	66.60	68.30	16.2	21,963	0.07%
2021/09/27	42	68.34	27	68.80	67.80	15	21,377	0.07%
2021/09/24	40	74.31	36	74.18	73.20	4	20,841	0.02%
2021/09/23	41	77.18	45.8	76.18	75.20	-4.8	20,504	-0.02%
2021/09/22	7	72.77	5.6	72.64	74.00	1.4	19,655	0.01%
2021/09/17	5	73.12	29	72.42	74.00	-24	19,780	-0.12%
2021/09/16	0	0.00	1	68.00	68.10	-1	19,538	-0.01%
2021/09/15	0	0.00	4	67.50	67.90	-4	20,570	-0.02%
2021/09/14	1	66.20	17	67.38	67.10	-16	21,067	-0.08%
2021/09/13	29	67.81	0	0.00	66.80	29	21,772	0.13%
2021/09/10	1	68.60	5	69.86	71.40	-4	22,090	-0.02%
2021/09/09	5	67.36	7	67.81	69.00	-2	22,192	-0.01%
2021/09/08	4	65.08	1	64.90	63.40	3	21,866	0.01%
2021/09/07	3	67.87	0	0.00	67.50	3	21,743	0.01%
2021/09/06	2	71.60	0.2	70.50	71.00	1.8	21,739	0.01%
2021/09/03	3	71.73	1	72.60	72.80	2	22,282	0.01%
2021/09/02	10	74.02	20	73.71	71.80	-10	22,925	-0.04%
2021/09/01	19	73.41	10	73.10	73.90	9	22,892	0.04%
2021/08/31	8	71.85	10	72.06	73.50	-2	22,774	-0.01%
2021/08/30	7	68.57	8	69.51	70.20	-1	22,515	0.00%
2021/08/27	23	68.23	15	67.64	67.00	8	22,888	0.03%
2021/08/26	7	72.24	4	72.70	71.00	3	22,684	0.01%
2021/08/25	11	72.10	5	72.50	73.60	6	22,699	0.03%
2021/08/24	5	70.56	6	71.83	71.90	-1	22,793	0.00%
2021/08/23	8	67.76	11	68.18	68.40	-3	22,466	-0.01%
2021/08/20	0	0.00	2	68.20	68.30	-2	21,927	-0.01%
2021/08/19	3	63.50	2	62.50	62.10	1	21,540	0.00%
2021/08/13	2	65.90	2	63.70	63.00	0	22,091	0.00%
2021/08/11	3	68.20	0	0.00	66.70	3	22,430	0.01%
2021/08/10	1	68.00	0	0.00	67.60	1	22,891	0.00%
2021/08/09	5	72.34	5	72.42	69.80	0	23,158	0.00%
2021/08/06	1	72.80	2	72.05	72.00	-1	23,356	0.00%
2021/08/05	1	71.80	0	0.00	71.60	1	23,597	0.00%
2021/08/04	11	73.80	19	74.96	72.90	-8	23,730	-0.03%
2021/08/03	0	0.00	1	73.20	72.80	-1	23,608	0.00%
2021/08/02	3	72.40	0	0.00	72.60	3	23,615	0.01%
2021/07/29	1	71.50	0	0.00	72.50	1	23,566	0.00%
2021/07/28	3	70.70	1	70.60	72.20	2	23,539	0.01%
2021/07/27	3	72.67	1	74.50	73.00	2	23,608	0.01%
2021/07/26	2	75.45	0	0.00	75.80	2	23,587	0.01%
2021/07/22	1	75.00	1	76.60	75.60	0	23,612	0.00%
2021/07/16	6	77.10	0.3	77.20	77.40	5.7	23,986	0.02%
2021/07/15	3	78.00	6	79.83	77.90	-3	23,945	-0.01%
2021/07/14	8	79.61	1	79.60	80.10	7	23,673	0.03%
2021/07/13	13	81.90	15	82.18	79.50	-2	23,558	-0.01%
2021/07/12	18	80.58	19	79.91	80.00	-1	23,234	0.00%
2021/07/09	28	77.71	17	77.42	77.10	11	22,821	0.05%
2021/07/08	6	74.75	46.1	75.98	77.90	-40.1	22,565	-0.18%
2021/07/07	10	73.07	44.1	73.42	71.50	-34.1	22,038	-0.15%
2021/07/06	21	69.97	23.4	70.37	70.50	-2.4	21,536	-0.01%
2021/07/05	4	69.10	11	69.66	69.00	-7	21,469	-0.03%
2021/07/02	20	67.10	1	66.80	67.30	19	21,371	0.09%
2021/07/01	3	65.73	2	66.55	66.90	1	21,323	0.00%
2021/06/30	7.1	67.53	0	0.00	66.90	7.1	21,245	0.03%
2021/06/29	53	67.82	3	67.43	68.60	50	21,157	0.24%
2021/06/28	5	68.66	5.2	68.78	68.50	-0.2	20,979	0.00%
2021/06/25	5	69.20	9	69.03	67.50	-4	20,524	-0.02%
2021/06/24	14.1	66.47	5	66.06	66.60	9.1	19,750	0.05%
2021/06/23	2	64.50	2.1	63.63	67.30	-0.1	18,688	0.00%
2021/06/22	5.1	63.08	14	63.44	61.20	-8.9	18,167	-0.05%
2021/06/21	6	61.78	11.3	61.83	62.20	-5.3	17,304	-0.03%
2021/06/18	4.3	59.18	5	59.14	58.20	-0.7	16,717	0.00%
2021/06/17	1	59.10	1	59.10	59.30	0	16,341	0.00%
2021/06/15	2	59.50	3	59.50	59.60	-1	16,266	-0.01%
2021/06/11	17	60.66	9	58.73	58.70	8	16,170	0.05%
2021/06/10	5	59.84	38.5	59.74	61.50	-33.5	15,582	-0.21%
2021/06/09	1	58.80	5	58.44	57.00	-4	14,780	-0.03%
2021/06/08	3	57.90	14	58.08	58.00	-11	14,714	-0.07%
2021/06/07	10	56.30	22	56.11	57.10	-12	14,632	-0.08%
2021/06/04	24	57.43	20	56.07	55.60	4	14,561	0.03%
2021/06/03	4	57.93	10	57.58	57.60	-6	14,382	-0.04%
2021/06/02	9	57.30	5	57.26	57.40	4	15,129	0.03%
2021/06/01	5	56.60	15	56.45	57.10	-10	15,199	-0.07%
2021/05/31	3	54.87	7	54.37	55.20	-4	15,227	-0.03%
2021/05/28	0	0.00	1	52.50	53.10	-1	15,469	-0.01%
2021/05/27	2	52.65	2	52.60	52.50	0	15,987	0.00%
2021/05/26	3	52.97	2	53.50	53.10	1	16,018	0.01%
2021/05/25	2	54.75	1	53.00	53.70	1	16,292	0.01%
2021/05/24	0	0.00	1	52.10	52.40	-1	16,165	-0.01%
2021/05/21	1	51.90	1	51.00	51.00	0	16,101	0.00%
2021/05/20	3	51.00	13	50.93	49.15	-10	16,063	-0.06%
2021/05/18	9	49.04	9	50.12	50.50	0	16,269	0.00%
2021/05/17	1	48.65	17	47.03	48.25	-16	16,002	-0.10%
2021/05/14	11	45.49	4	45.63	45.90	7	15,709	0.04%
2021/05/11	1	47.10	0	0.00	46.50	1	15,083	0.01%
2021/05/07	0	0.00	1	49.45	50.00	-1	15,094	-0.01%
2021/05/06	1	48.90	1	48.75	48.60	0	15,325	0.00%
2021/05/04	10	48.50	2	52.55	48.60	8	15,717	0.05%
2021/05/03	1	53.80	0	0.00	52.40	1	15,715	0.01%
2021/04/29	0	0.00	1	54.90	54.90	-1	15,787	-0.01%
2021/04/28	10	54.90	0	0.00	54.40	10	15,954	0.06%
2021/04/27	22	55.49	0	0.00	55.20	22	16,104	0.14%
2021/04/26	10	57.54	15.4	58.03	57.60	-5.4	16,107	-0.03%
2021/04/23	1	56.70	18	56.32	56.80	-17	16,313	-0.10%
2021/04/22	0	0.00	2	55.40	54.50	-2	17,306	-0.01%
2021/04/21	1	56.30	6	56.45	55.80	-5	18,548	-0.03%
2021/04/20	5	55.60	1	55.50	55.60	4	18,986	0.02%
2021/04/19	2	54.80	1	54.80	55.00	1	19,073	0.01%
2021/04/16	0	0.00	1	53.20	54.50	-1	19,226	-0.01%
2021/04/15	1	53.30	1	53.00	53.30	0	19,540	0.00%
2021/04/14	0	0.00	3	52.40	52.10	-3	20,165	-0.01%
2021/04/13	1	54.60	0	0.00	53.30	1	20,424	0.00%
2021/04/12	2	55.35	0	0.00	55.10	2	20,580	0.01%
2021/04/09	2	55.95	10	55.95	55.60	-8	20,790	-0.04%
2021/04/08	2	56.15	2	56.00	56.30	0	20,714	0.00%
2021/04/06	17	54.94	0	0.00	55.00	17	20,774	0.08%
2021/04/01	13	56.48	0	0.00	55.10	13	20,871	0.06%
2021/03/31	4	55.73	8	55.75	56.20	-4	20,914	-0.02%
2021/03/30	3	54.73	0	0.00	55.20	3	20,906	0.01%
2021/03/29	2	54.90	0	0.00	54.70	2	21,165	0.01%
2021/03/26	6	54.97	0	0.00	55.00	6	21,781	0.03%
2021/03/25	0	55.80	1	55.40	54.90	-1	22,481	0.00%
2021/03/24	0	0.00	5	55.00	55.80	-5	23,017	-0.02%
2021/03/23	1	55.30	0	0.00	55.20	1	24,177	0.00%
2021/03/22	1	54.50	0	0.00	54.50	1	25,564	0.00%
2021/03/19	1	54.90	0	0.00	54.90	1	26,379	0.00%
2021/03/18	7	55.26	0	0.00	55.40	7	26,682	0.03%
2021/03/17	5	55.16	0	0.00	55.20	5	26,843	0.02%
2021/03/16	3	55.87	0	0.00	56.00	3	26,959	0.01%
2021/03/12	1	56.70	1	57.90	56.80	0	28,315	0.00%
2021/03/11	0	0.00	25	56.43	57.20	-25	28,314	-0.09%
2021/03/10	1	55.90	7	56.53	55.80	-6	28,369	-0.02%
2021/03/09	9	56.61	1	57.20	56.10	8	28,478	0.03%
2021/03/08	2	58.70	17	59.05	58.50	-15	28,130	-0.05%
2021/03/05	1	54.90	3	56.60	57.40	-2	27,418	-0.01%
2021/03/04	1	55.40	2	56.90	55.20	-1	27,432	0.00%
2021/03/03	3	55.37	0	0.00	56.00	3	27,244	0.01%
2021/03/02	25	57.10	10	56.25	56.90	15	27,361	0.05%
2021/02/26	9	54.28	0	0.00	54.20	9	27,598	0.03%
2021/02/25	13	56.83	9	55.79	55.90	4	28,817	0.01%
2021/02/24	9	55.93	3	55.53	56.20	6	28,672	0.02%
2021/02/23	3	54.70	1	55.00	54.60	2	28,567	0.01%
2021/02/22	1	55.20	0	0.00	55.30	1	29,133	0.00%
2021/02/19	4	55.50	6	56.13	55.20	-2	29,472	-0.01%
2021/02/18	3	54.60	0	0.00	54.70	3	29,370	0.01%
2021/02/17	0	0.00	2	55.40	55.10	-2	29,266	-0.01%
2021/02/05	0	0.00	1	52.70	52.40	-1	29,022	0.00%
2021/02/04	0	0.00	5	52.50	52.60	-5	29,098	-0.02%
2021/02/03	0	0.00	2	52.80	51.80	-2	29,153	-0.01%
2021/02/01	5	51.74	1	51.70	51.70	4	29,392	0.01%
2021/01/29	6	53.27	3	53.67	52.10	3	29,399	0.01%
2021/01/28	0	0.00	1	54.30	54.00	-1	29,365	0.00%
2021/01/27	4	54.28	2	54.80	54.30	2	29,304	0.01%
2021/01/26	1	52.60	1	52.60	52.60	0	29,082	0.00%
2021/01/25	1	52.90	0	0.00	52.10	1	29,081	0.00%
2021/01/22	2	52.40	2	53.20	53.30	0	29,043	0.00%
2021/01/21	6	51.92	5	52.44	51.90	1	29,111	0.00%
2021/01/20	12	53.88	9	52.50	51.80	3	29,221	0.01%
2021/01/19	10	55.71	8	56.18	54.90	2	29,169	0.01%
2021/01/18	15	57.15	14	58.78	56.00	1	29,279	0.00%
2021/01/15	7	57.61	11	60.50	57.20	-4	28,862	-0.01%
2021/01/14	19	59.11	23	59.16	58.60	-4	28,001	-0.01%
2021/01/13	2	55.35	8	55.05	55.80	-6	27,286	-0.02%
2021/01/12	1	52.00	0	0.00	51.90	1	27,793	0.00%
2021/01/11	1	51.80	5	51.40	51.30	-4	29,346	-0.01%
2021/01/08	14	53.88	5	54.10	52.80	9	29,446	0.03%
2021/01/07	3	55.30	9	55.44	54.80	-6	29,322	-0.02%
2021/01/06	1	53.70	26	53.51	54.40	-25	28,939	-0.09%
2021/01/04	4	52.53	3	52.37	51.90	1	28,438	0.00%
2020/12/31	15	50.44	3	50.60	50.50	12	28,400	0.04%
2020/12/30	5	51.02	5	50.90	50.90	0	28,752	0.00%
2020/12/29	1	50.80	2	50.50	50.30	-1	28,854	0.00%
2020/12/28	6	50.50	0	0.00	50.60	6	28,837	0.02%
2020/12/25	3	50.63	4	50.80	50.90	-1	28,916	0.00%
2020/12/24	2	52.05	10	52.22	51.80	-8	29,015	-0.03%
2020/12/23	14	52.20	8	52.04	51.70	6	29,190	0.02%
2020/12/22	6	53.10	5	54.72	51.50	1	29,768	0.00%
2020/12/21	47	56.73	50	57.22	56.70	-3	29,556	-0.01%
2020/12/18	7	56.39	11	56.15	56.20	-4	29,020	-0.01%
2020/12/17	17	56.04	46	56.57	55.30	-29	28,672	-0.10%
2020/12/16	39	55.87	36	55.69	56.30	3	27,633	0.01%
2020/12/15	15	53.39	13	53.58	51.70	2	26,277	0.01%
2020/12/14	4	52.55	18	52.72	52.30	-14	25,856	-0.05%
2020/12/11	32	50.44	17	50.40	51.30	15	25,771	0.06%
2020/12/10	14	51.25	4.1	50.45	50.30	9.9	25,930	0.04%
2020/12/09	21	53.02	22	52.75	52.00	-1	25,920	0.00%
2020/12/08	13	51.89	48	51.94	52.20	-35	25,644	-0.14%
2020/12/07	9	50.09	7	50.46	50.10	2	25,214	0.01%
2020/12/04	16	49.94	0	0.00	49.50	16	25,529	0.06%
2020/12/03	7	50.22	4	50.28	50.80	3	25,769	0.01%
2020/12/02	12	50.38	2	50.35	49.75	10	26,120	0.04%
2020/12/01	3	51.20	1	50.50	50.50	2	26,385	0.01%
2020/11/30	8	52.16	10	51.69	51.60	-2	26,717	-0.01%
2020/11/27	6	51.17	14	51.09	51.80	-8	27,004	-0.03%
2020/11/26	5	50.70	16	50.78	50.50	-11	27,466	-0.04%
2020/11/25	13	51.75	16	50.48	50.20	-3	27,248	-0.01%
2020/11/24	16	51.15	49	51.41	51.30	-33	27,467	-0.12%
2020/11/23	6	49.28	8	48.68	48.50	-2	27,037	-0.01%
2020/11/20	4	47.88	3	48.18	47.95	1	27,737	0.00%
2020/11/19	13	48.23	7	48.11	47.60	6	28,676	0.02%
2020/11/18	13	46.51	12	47.12	47.45	1	30,627	0.00%
2020/11/17	17	45.65	13	45.31	45.45	4	31,153	0.01%
2020/11/16	2	44.35	3	44.67	44.35	-1	32,848	0.00%
2020/11/13	5	44.00	0	0.00	44.10	5	34,025	0.01%
2020/11/12	3	44.43	5	44.26	44.45	-2	35,252	-0.01%
2020/11/11	2	43.65	2	43.60	43.65	0	36,177	0.00%
2020/11/10	5	44.71	0	0.00	44.00	5	38,066	0.01%
2020/11/09	6	44.35	13	44.49	44.90	-7	41,214	-0.02%
2020/11/06	2	44.30	42	44.51	44.30	-40	42,827	-0.09%
2020/11/05	8	44.48	0	0.00	44.40	8	43,410	0.02%
2020/11/04	25	45.19	35	45.25	45.15	-10	44,703	-0.02%
2020/11/03	2	44.28	7	44.61	44.85	-5	45,064	-0.01%
2020/11/02	6	43.33	14	43.46	43.20	-8	45,504	-0.02%
2020/10/30	6	44.50	1	44.60	43.95	5	46,417	0.01%
2020/10/29	2	44.00	6	43.68	44.95	-4	46,758	-0.01%
2020/10/28	12	44.84	9	44.83	44.55	3	46,990	0.01%
2020/10/27	12	46.17	9	45.96	45.80	3	47,118	0.01%
2020/10/26	21	46.75	4	46.33	46.10	17	47,493	0.04%
2020/10/23	13	47.89	9	48.05	47.60	4	48,034	0.01%
2020/10/22	11	48.36	4	49.00	48.05	7	48,619	0.01%
2020/10/21	17	49.48	5	50.00	48.95	12	49,101	0.02%
2020/10/20	16	50.46	10	50.27	51.20	6	49,549	0.01%
2020/10/19	53	50.07	54	50.77	50.90	-1	49,388	0.00%
2020/10/16	2	46.78	6	46.97	46.35	-4	48,913	-0.01%
2020/10/14	22	46.07	10	47.04	47.35	12	51,513	0.02%
2020/10/13	4	45.09	0	0.00	45.40	4	53,410	0.01%
2020/10/12	15	45.86	0	0.00	45.40	15	54,813	0.03%
2020/10/08	1	45.90	7	46.29	46.20	-6	56,601	-0.01%
2020/10/07	29	45.89	8	45.83	45.85	21	57,105	0.04%
2020/10/06	7	46.26	3	46.40	46.55	4	58,423	0.01%
2020/10/05	0	0.00	1	45.00	45.35	-1	58,930	0.00%
2020/09/30	6	44.29	5	44.62	44.60	1	59,080	0.00%
2020/09/29	8	45.30	13	44.84	45.35	-5	59,132	-0.01%
2020/09/28	2	44.63	1	43.70	44.50	1	59,409	0.00%
2020/09/25	19	45.65	22	43.25	43.95	-3	60,014	0.00%
2020/09/24	2	46.88	20	47.22	47.00	-18	60,188	-0.03%
2020/09/23	1	47.25	3	47.23	46.30	-2	59,961	0.00%
2020/09/22	2	47.58	1	48.20	47.30	1	60,325	0.00%
2020/09/21	7	48.41	1	48.40	48.20	6	61,168	0.01%
2020/09/18	7	48.71	15	49.04	49.40	-8	61,286	-0.01%
2020/09/17	13	48.73	2	48.10	48.50	11	61,454	0.02%
2020/09/16	7	49.70	3	50.13	49.25	4	61,484	0.01%
2020/09/15	17	49.93	4	50.11	49.15	13	61,668	0.02%
2020/09/14	3	49.77	3	50.05	49.60	0	61,621	0.00%
2020/09/11	15	49.58	15	49.45	48.85	0	62,002	0.00%
2020/09/10	5	51.24	3	49.77	49.70	2	63,001	0.00%
2020/09/09	4	51.10	7	51.21	50.70	-3	63,631	0.00%
2020/09/08	13	51.62	5	50.96	50.60	8	63,687	0.01%
2020/09/07	17	53.09	12	54.66	51.80	5	63,840	0.01%
2020/09/04	12	53.92	2	54.15	54.80	10	63,910	0.02%
2020/09/03	16	55.03	15	54.24	53.90	1	64,048	0.00%
2020/09/02	23	53.91	26	54.02	53.80	-3	64,353	0.00%
2020/09/01	22	52.62	29	52.58	53.10	-7	64,129	-0.01%
2020/08/31	22	52.08	26	51.89	51.40	-4	63,696	-0.01%
2020/08/28	41	52.61	16	52.33	51.80	25	63,696	0.04%
2020/08/27	21	54.21	22	54.96	55.10	-1	63,450	0.00%
2020/08/26	18	54.61	11	54.95	53.90	7	63,286	0.01%
2020/08/25	35	54.75	35	54.45	54.00	0	62,944	0.00%
2020/08/24	30	58.49	23	57.99	55.20	7	62,792	0.01%
2020/08/21	33	56.19	29	56.86	57.40	4	61,011	0.01%
2020/08/20	36	54.47	48	54.75	52.20	-12	62,227	-0.02%
2020/08/19	51	57.02	75	56.44	56.60	-24	61,656	-0.04%
2020/08/18	32	54.63	41	55.34	56.20	-9	61,108	-0.01%
2020/08/17	28	53.68	30	53.59	53.10	-2	60,793	0.00%
2020/08/14	33	52.01	45	52.58	53.10	-12	60,487	-0.02%
2020/08/13	89	50.33	67	50.73	52.20	22	58,936	0.04%
2020/08/12	40	47.01	14	46.38	48.20	26	56,215	0.05%
2020/08/11	7	43.77	7	43.55	43.85	0	55,202	0.00%
2020/08/10	47	44.88	52	43.76	43.60	-5	55,347	-0.01%
2020/08/07	1	42.50	2	42.28	42.10	-1	54,708	0.00%
2020/08/06	5	41.80	8	42.16	41.40	-3	55,555	-0.01%
2020/08/05	25	42.31	17	41.94	42.70	8	55,729	0.01%
2020/08/04	11	40.52	1	40.95	40.35	10	55,561	0.02%
2020/08/03	2	41.03	0	0.00	41.20	2	55,548	0.00%
2020/07/31	5	40.10	15	40.63	40.30	-10	55,641	-0.02%
2020/07/30	0	0.00	2	40.50	40.80	-2	56,159	0.00%
2020/07/29	11	41.15	9	41.25	40.55	2	56,588	0.00%
2020/07/28	7	42.43	7	42.54	42.50	0	56,594	0.00%
2020/07/27	14	43.12	14	42.98	42.15	0	56,788	0.00%
2020/07/24	11	42.92	19	41.80	41.55	-8	56,984	-0.01%
2020/07/23	14	43.63	9	43.16	43.75	5	57,673	0.01%
2020/07/22	6	42.92	9	42.52	42.30	-3	58,198	-0.01%
2020/07/21	17	42.14	39	42.18	41.80	-22	57,408	-0.04%
2020/07/20	49	39.71	41	40.01	41.90	8	57,098	0.01%
2020/07/17	23	39.19	35	38.86	38.10	-12	56,222	-0.02%
2020/07/16	33	38.01	47	38.01	38.80	-14	54,977	-0.03%
2020/07/15	34	37.19	58	37.12	36.55	-24	54,307	-0.04%
2020/07/14	12	35.87	24	35.75	35.65	-12	54,106	-0.02%
2020/07/13	21	36.05	23	35.97	36.50	-2	54,451	0.00%
2020/07/10	26	34.00	34	34.21	33.90	-8	54,216	-0.01%
2020/07/09	8	34.21	1	33.90	33.65	7	54,678	0.01%
2020/07/08	23	33.93	21	33.96	34.20	2	55,282	0.00%
2020/07/07	19	34.35	5	33.91	33.70	14	55,943	0.03%
2020/07/06	4	35.60	25	35.53	35.15	-21	56,323	-0.04%
2020/07/03	18	34.14	5	34.25	34.50	13	56,313	0.02%
2020/07/02	15	33.30	0	0.00	33.20	15	55,775	0.03%
2020/07/01	9	34.07	6	33.79	33.40	3	56,138	0.01%
2020/06/30	1	33.60	31	33.89	33.60	-30	57,055	-0.05%
2020/06/29	0	0.00	14	32.24	32.10	-14	57,793	-0.02%
2020/06/24	4.8	31.96	3	31.77	32.00	1.8	59,076	0.00%
2020/06/23	19	31.73	3	31.57	31.65	16	60,318	0.03%
2020/06/22	12	32.45	2	32.20	32.05	10	60,822	0.02%
2020/06/19	5	33.10	1	33.00	33.30	4	61,315	0.01%
2020/06/18	17	33.21	2	32.60	33.15	15	61,646	0.02%
2020/06/17	20	33.96	26	33.95	33.20	-6	61,513	-0.01%
2020/06/16	19	33.27	15	33.31	34.25	4	61,513	0.01%
2020/06/15	16	31.82	4	31.80	31.15	12	61,691	0.02%
2020/06/12	11	32.70	8	32.74	32.45	3	63,144	0.00%
2020/06/11	14	33.24	13	33.55	33.75	1	64,561	0.00%
2020/06/10	14	33.28	8	33.14	33.10	6	65,914	0.01%
2020/06/09	9	34.06	7	34.14	33.90	2	67,752	0.00%
2020/06/08	10	34.82	8	34.51	33.95	2	68,454	0.00%
2020/06/05	7	35.06	3	35.50	35.00	4	70,044	0.01%
2020/06/04	2	35.65	6	35.27	35.00	-4	71,378	-0.01%
2020/06/03	17	35.23	12	35.08	35.25	5	72,543	0.01%
2020/06/02	32	37.00	17	36.80	36.10	15	73,155	0.02%
2020/06/01	29	37.53	22	37.74	37.80	7	73,512	0.01%
2020/05/29	26	37.40	28	37.40	37.25	-2	74,101	0.00%
2020/05/28	18	37.40	4	37.10	37.00	14	74,253	0.02%
2020/05/27	42	38.56	37	38.40	36.90	5	73,667	0.01%
2020/05/26	24	35.63	17	35.44	36.45	7	71,644	0.01%
2020/05/25	11	32.44	8	32.40	33.15	3	70,485	0.00%
2020/05/22	29	33.81	318	33.73	33.35	-289	69,924	-0.41%	大賣/鉅額交易
2020/05/21	10	33.43	18	33.45	33.65	-8	69,183	-0.01%
2020/05/20	14	33.17	17	33.16	32.70	-3	68,662	0.00%
2020/05/19	16	33.00	6	33.28	33.50	10	68,360	0.01%
2020/05/18	11	33.09	9	33.23	32.30	2	67,883	0.00%
2020/05/15	148	33.33	74	33.93	34.10	74	67,270	0.11%	大買/
2020/05/14	157	33.82	87	32.74	32.55	70	66,571	0.11%	大買/
2020/05/13	151	34.64	4	34.13	33.60	147	66,131	0.22%	大買/鉅額交易
2020/05/12	151	33.70	6	34.18	34.50	145	65,016	0.22%	大買/鉅額交易
2020/05/11	11	33.90	6	33.80	33.25	5	64,952	0.01%
2020/05/08	4	33.26	9	33.23	33.20	-5	64,286	-0.01%
2020/05/07	4	32.79	16	32.98	33.50	-12	64,040	-0.02%
2020/05/06	12	32.70	28	33.13	32.15	-16	63,725	-0.03%
2020/05/05	6	33.20	145	33.45	33.00	-139	63,131	-0.22%	大賣/鉅額交易
2020/05/04	14	33.29	17	33.40	34.05	-3	62,617	0.00%
2020/04/30	0	0.00	1	32.80	33.05	-1	62,094	0.00%
2020/04/29	24	31.98	24	31.73	32.10	0	61,518	0.00%
2020/04/28	23	32.43	33	31.83	31.25	-10	60,935	-0.02%
2020/04/27	30	30.19	24	29.38	31.50	6	59,408	0.01%
2020/04/24	2	28.48	4	28.43	28.65	-2	58,034	0.00%
2020/04/23	5	28.17	14	28.25	28.50	-9	57,913	-0.02%
2020/04/22	19	27.41	8	27.43	28.35	11	57,177	0.02%
2020/04/21	3	27.47	111	27.53	27.05	-108	56,362	-0.19%	大賣/鉅額交易
2020/04/20	56	27.93	7	27.59	27.70	49	55,798	0.09%
2020/04/17	100	28.05	7	28.14	27.80	93	55,711	0.17%
2020/04/16	5	27.81	26	28.57	28.60	-21	54,579	-0.04%
2020/04/15	27	27.97	11	28.69	27.80	16	54,265	0.03%
2020/04/14	19	28.38	16	27.71	28.75	3	53,103	0.01%
2020/04/13	2	26.38	5	26.61	26.80	-3	52,502	-0.01%
2020/04/10	5	26.33	11	26.65	26.40	-6	52,164	-0.01%
2020/04/09	20	27.15	11	26.03	25.35	9	51,436	0.02%
2020/04/08	6	28.03	1	27.10	26.50	5	50,729	0.01%
2020/04/07	4	28.56	2	28.70	28.35	2	49,950	0.00%
2020/04/06	16	26.57	26	26.48	26.90	-10	50,020	-0.02%
2020/04/01	4	24.59	8	24.48	25.15	-4	49,877	-0.01%
2020/03/31	32	25.13	47	24.83	24.25	-15	48,514	-0.03%
2020/03/30	3	23.28	2	22.85	23.60	1	46,687	0.00%
2020/03/27	187	22.70	204	22.23	23.10	-17	45,112	-0.04%	大買/大賣/
2020/03/26	35	20.76	50	20.59	21.00	-15	43,532	-0.03%
2020/03/25	4	19.90	15	19.84	20.20	-11	42,629	-0.03%
2020/03/24	184	18.70	213	18.50	18.85	-29	41,664	-0.07%	大買/大賣/
2020/03/23	4	17.01	2	17.35	17.75	2	41,110	0.00%
2020/03/20	37	18.22	12	18.36	18.00	25	40,715	0.06%
2020/03/19	17	17.41	68	18.41	17.20	-51	39,451	-0.13%
2020/03/18	79	20.45	12	20.12	19.10	67	38,401	0.17%
2020/03/17	53	20.57	53	20.69	20.05	0	36,538	0.00%
2020/03/16	31	20.80	34	20.98	19.80	-3	34,930	-0.01%
2020/03/13	47	20.41	38.5	20.99	21.85	8.5	33,077	0.03%
2020/03/12	12	20.80	25	21.05	19.90	-13	30,903	-0.04%
2020/03/11	50	21.85	41	21.69	22.10	9	29,944	0.03%
2020/03/10	53	20.01	89.9	20.02	20.50	-36.9	27,942	-0.13%
2020/03/09	29	19.93	44	19.57	18.65	-15	26,321	-0.06%
2020/03/06	6	19.07	33	19.47	20.10	-27	24,818	-0.11%
2020/03/05	56	18.12	43	18.29	18.50	13	23,647	0.05%
2020/03/04	17	17.65	16	17.55	17.75	1	22,811	0.00%
2020/03/03	10	16.15	17	16.54	17.05	-7	21,797	-0.03%
2020/03/02	1	14.80	1	15.30	15.50	0	21,006	0.00%
2020/02/27	4	15.05	0	0.00	14.80	4	21,197	0.02%
2020/02/26	14	15.51	0	0.00	15.45	14	21,767	0.06%
2020/02/25	1	15.75	1	15.85	15.95	0	22,681	0.00%
2020/02/24	2	15.75	0	0.00	15.65	2	23,338	0.01%
2020/02/21	1	16.05	1	16.15	16.10	0	23,798	0.00%
2020/02/20	1	15.95	0	0.00	15.85	1	24,220	0.00%
2020/02/18	13	15.63	0	0.00	15.70	13	24,726	0.05%
2020/02/17	0	0.00	2	15.60	15.55	-2	24,570	-0.01%
2020/02/14	15	15.80	12	15.66	15.75	3	24,439	0.01%
2020/02/13	7	15.44	7	15.55	15.25	0	24,131	0.00%
2020/02/12	4	15.49	13	15.43	15.50	-9	23,954	-0.04%
2020/02/11	0	0.00	2	14.85	14.85	-2	23,255	-0.01%
2020/02/07	8	14.38	0	0.00	14.30	8	23,024	0.03%
2020/02/06	2	14.95	3	14.83	14.95	-1	22,816	0.00%
2020/02/05	1	14.40	0	0.00	14.40	1	22,607	0.00%
2020/02/04	3	14.90	5	15.04	15.00	-2	22,350	-0.01%
2020/02/03	5	14.15	1	14.60	14.35	4	23,078	0.02%
2020/01/31	14	15.47	1	15.20	15.30	13	22,970	0.06%
2020/01/30	4	16.40	0	0.00	16.20	4	22,697	0.02%
2020/01/20	0	0.00	2	18.00	18.00	-2	22,672	-0.01%
2020/01/17	2	17.60	2	18.10	18.00	0	22,658	0.00%
2020/01/16	3	17.70	0	0.00	17.70	3	22,405	0.01%
2020/01/15	1	18.10	0	0.00	18.10	1	22,242	0.00%
2020/01/14	0	0.00	15	18.34	18.40	-15	22,156	-0.07%
2020/01/13	19	17.99	9	18.20	17.85	10	21,854	0.05%
2020/01/10	9	17.82	0	0.00	17.80	9	21,099	0.04%
2020/01/09	2	18.30	6	17.63	18.30	-4	20,514	-0.02%
2020/01/07	4	17.08	0	0.00	17.05	4	19,780	0.02%
2020/01/06	5	17.35	11	17.15	17.40	-6	19,344	-0.03%
2020/01/03	11	16.82	12	17.11	16.85	-1	18,782	-0.01%
2020/01/02	1	16.85	4	17.03	16.85	-3	18,502	-0.02%
2019/12/31	1	16.45	0	0.00	16.65	1	18,242	0.01%
2019/12/30	65	17.16	56	17.08	16.80	9	18,122	0.05%
2019/12/27	1	16.75	14	16.52	16.75	-13	17,507	-0.07%
2019/12/26	9	16.20	21	16.06	16.20	-12	17,016	-0.07%
2019/12/25	0	0.00	10	15.70	15.80	-10	16,928	-0.06%
2019/12/23	13	15.40	0	0.00	15.30	13	17,047	0.08%
2019/12/20	2	15.60	0	0.00	15.75	2	17,021	0.01%
2019/12/19	10	15.80	3	15.70	15.80	7	17,045	0.04%
2019/12/18	0	0.00	1	16.00	15.75	-1	17,159	-0.01%
2019/12/17	9	16.25	0	0.00	16.25	9	17,121	0.05%
2019/12/16	3	16.13	4	16.26	16.25	-1	17,244	-0.01%
2019/12/13	2	15.95	30	16.45	15.95	-28	17,293	-0.16%
2019/12/12	0	0.00	7	16.50	16.30	-7	17,347	-0.04%
2019/12/11	28	16.77	37	16.59	16.50	-9	17,921	-0.05%
2019/12/10	21	16.40	0	0.00	16.55	21	17,896	0.12%
2019/12/06	7	16.15	15	16.33	16.35	-8	18,132	-0.04%
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/12/04	3	15.60	3	15.50	15.55	0	18,063	0.00%
2019/12/03	2	15.55	7	15.64	15.70	-5	18,789	-0.03%
2019/12/02	1	15.25	3	15.10	15.50	-2	19,620	-0.01%
2019/11/29	6	15.66	3	15.75	15.50	3	19,782	0.02%
2019/11/28	13	15.69	1	15.70	15.60	12	20,209	0.06%
2019/11/27	2	15.90	34	16.03	16.10	-32	20,992	-0.15%
2019/11/26	13	16.07	11	16.33	16.15	2	21,042	0.01%
2019/11/25	67	16.43	12	16.62	16.25	55	20,617	0.27%
2019/11/22	26	16.61	19	16.75	16.15	7	19,834	0.04%
2019/11/21	0	0.00	18	16.17	16.55	-18	18,704	-0.10%
2019/11/20	1	15.75	3	16.00	15.70	-2	17,910	-0.01%
2019/11/19	6	15.51	17	15.45	15.40	-11	17,547	-0.06%
2019/11/18	10	15.15	0	0.00	15.15	10	16,976	0.06%
2019/11/15	5	15.05	18	14.53	14.90	-13	16,709	-0.08%
2019/11/14	20	13.98	10	14.10	14.00	10	16,338	0.06%
2019/11/13	10	14.00	0	0.00	14.00	10	16,424	0.06%
2019/11/11	1	13.60	0	0.00	13.60	1	16,621	0.01%
2019/11/07	3	14.07	0	0.00	14.15	3	16,592	0.02%
2019/11/04	1	14.65	2	14.65	14.60	-1	16,542	-0.01%
2019/11/01	14	15.30	34	14.96	14.90	-20	16,438	-0.12%
2019/10/31	41	15.79	24	15.78	15.35	17	16,321	0.10%
2019/10/30	0	0.00	5	15.10	15.00	-5	15,333	-0.03%
2019/10/29	2	14.65	30	14.82	14.45	-28	15,140	-0.18%
2019/10/28	16	14.96	52	14.97	14.90	-36	15,233	-0.24%
2019/10/25	13	14.80	30	14.82	14.80	-17	15,513	-0.11%
2019/10/24	20	14.75	0	0.00	14.75	20	15,525	0.13%
2019/10/23	1	14.85	10	14.90	14.70	-9	15,859	-0.06%
2019/10/17	0	0.00	5	14.65	14.55	-5	15,948	-0.03%
2019/10/16	30	14.50	0	0.00	14.40	30	16,089	0.19%
2019/10/15	2	14.70	2	14.60	14.70	0	16,377	0.00%
2019/10/14	2	14.25	1	14.45	14.25	1	16,316	0.01%
2019/10/09	1	13.60	11	13.60	13.60	-10	16,563	-0.06%
2019/10/04	1	14.00	0	0.00	13.90	1	16,669	0.01%
2019/10/02	5	14.10	0	0.00	14.15	5	16,566	0.03%
2019/10/01	0	0.00	3	14.17	14.20	-3	16,643	-0.02%
2019/09/27	16	13.90	67	13.79	13.80	-51	16,560	-0.31%
2019/09/26	2	14.15	0	0.00	14.20	2	16,446	0.01%
2019/09/23	0	0.00	2	14.90	14.80	-2	16,398	-0.01%
2019/09/20	12	14.69	11	14.75	14.70	1	16,339	0.01%
2019/09/19	27	14.65	0	0.00	14.50	27	16,310	0.17%
2019/09/18	5	14.90	0	0.00	14.85	5	16,202	0.03%
2019/09/17	9	14.94	0	0.00	15.00	9	16,088	0.06%
2019/09/16	12	15.12	12	15.21	15.10	0	15,838	0.00%
2019/09/12	16	15.11	38	15.12	15.05	-22	15,112	-0.15%
2019/09/11	7	15.11	6	14.98	15.20	1	14,883	0.01%
2019/09/06	13	14.39	8	14.53	14.55	5	13,956	0.04%
2019/09/05	19	14.83	11	14.77	14.75	8	13,659	0.06%
2019/09/04	33	15.03	34	14.85	15.10	-1	13,004	-0.01%
2019/09/03	2	14.48	3	14.47	14.45	-1	12,321	-0.01%
2019/09/02	3	14.53	23	14.41	14.80	-20	11,884	-0.17%
2019/08/30	73	14.53	20	14.21	14.45	53	11,134	0.48%
2019/08/29	2	13.25	15	13.33	13.45	-13	10,088	-0.13%
2019/08/28	1	13.10	10	12.95	12.90	-9	9,654	-0.09%
2019/08/26	12	12.69	0	0.00	12.75	12	9,601	0.12%
2019/08/22	0	0.00	5	13.50	13.50	-5	9,474	-0.05%
2019/08/21	0	0.00	2	13.05	13.15	-2	9,142	-0.02%
2019/08/19	0	0.00	5	13.00	12.80	-5	9,010	-0.06%
2019/08/16	5	12.80	0	0.00	12.80	5	8,950	0.06%
2019/08/15	20	12.10	32	12.39	12.90	-12	8,846	-0.14%
2019/08/13	10	12.25	0	0.00	12.15	10	8,759	0.11%
2019/08/12	0	0.00	10	12.70	12.50	-10	8,864	-0.11%
2019/08/08	0	0.00	23	12.45	12.70	-23	8,897	-0.26%
2019/08/07	0	0.00	1	12.20	12.10	-1	8,873	-0.01%
2019/08/06	1	11.50	0	0.00	12.30	1	8,854	0.01%
2019/08/02	30	12.48	18	12.33	12.25	12	8,777	0.14%
2019/08/01	17	13.01	0	0.00	13.05	17	8,634	0.20%
2019/07/31	0	0.00	31	13.24	13.45	-31	8,513	-0.36%
2019/07/30	13	13.40	13	14.00	13.40	0	8,395	0.00%
2019/07/29	18	13.89	5	14.00	13.85	13	8,132	0.16%
2019/07/26	0	0.00	1	13.45	13.50	-1	7,639	-0.01%
2019/07/25	30	13.55	10	13.69	13.40	20	7,599	0.26%
2019/07/24	2	12.95	2	12.85	12.95	0	7,238	0.00%
2019/07/23	2	13.40	0	0.00	13.25	2	7,257	0.03%
2019/07/22	16	13.33	17	13.30	13.60	-1	7,202	-0.01%
2019/07/19	0	0.00	1	13.10	13.05	-1	7,063	-0.01%
2019/07/17	0	0.00	20	12.85	13.30	-20	7,012	-0.29%
2019/07/16	0	0.00	7	12.80	12.90	-7	6,618	-0.11%
2019/07/15	2	12.65	3	12.72	12.65	-1	6,514	-0.02%
2019/07/08	1	12.00	0	0.00	11.90	1	6,669	0.01%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/02	0	0.00	10	12.00	12.05	-10	8,493	-0.12%
2019/07/01	0	0.00	15	12.02	11.95	-15	8,852	-0.17%
2019/06/28	0	0.00	1	11.80	11.65	-1	8,811	-0.01%
2019/06/27	1	11.70	5	11.85	11.75	-4	8,918	-0.04%
2019/06/26	5	11.60	0	0.00	11.50	5	8,869	0.06%
2019/06/25	5	11.80	6	12.27	11.80	-1	8,900	-0.01%
2019/06/20	0	0.00	5	12.00	11.95	-5	8,946	-0.06%
2019/06/19	0	0.00	21	11.85	11.85	-21	9,136	-0.23%
2019/06/18	12	11.48	0	0.00	11.40	12	9,141	0.13%
2019/06/17	3	11.70	0	0.00	11.50	3	9,669	0.03%
2019/06/14	1	11.75	0	0.00	11.65	1	9,679	0.01%
2019/06/13	2	11.80	0	0.00	11.75	2	9,785	0.02%
2019/06/12	1	11.55	0	0.00	11.65	1	9,772	0.01%
2019/06/11	11	11.77	20	11.89	11.90	-9	9,632	-0.09%
2019/06/04	10	10.90	0	0.00	10.85	10	9,529	0.10%
2019/06/03	1	10.85	0	0.00	10.90	1	9,638	0.01%
2019/05/31	1	11.10	10	11.20	11.10	-9	9,664	-0.09%
2019/05/23	0	0.00	2	10.95	10.80	-2	10,078	-0.02%
2019/05/20	11	11.15	0	0.00	11.10	11	10,623	0.10%
2019/05/17	1	12.15	0	0.00	11.90	1	10,694	0.01%
2019/05/16	2	11.93	0	0.00	11.75	2	10,831	0.02%
2019/05/15	0	0.00	12	12.06	12.15	-12	11,275	-0.11%
2019/05/14	2	11.50	0	0.00	11.50	2	11,395	0.02%
2019/05/13	10	11.40	0	0.00	11.40	10	11,535	0.09%
2019/05/10	7	11.80	0	0.00	11.75	7	11,519	0.06%
2019/05/09	11	12.30	3	12.30	12.10	8	11,449	0.07%
2019/05/06	1	12.55	0	0.00	12.40	1	11,457	0.01%
2019/05/02	23	12.61	0	0.00	12.95	23	11,512	0.20%
2019/04/30	6	12.50	0.1	12.70	12.50	5.9	11,828	0.05%
2019/04/29	15	12.57	8	12.50	12.50	7	11,953	0.06%
2019/04/26	7	13.14	0	0.00	13.15	7	11,857	0.06%
2019/04/24	5	13.31	0	0.00	13.25	5	12,252	0.04%
2019/04/23	5	13.45	0	0.00	13.50	5	12,744	0.04%
2019/04/22	0	0.00	2	13.90	13.75	-2	12,720	-0.02%
2019/04/19	10	13.65	0	0.00	13.65	10	12,811	0.08%
2019/04/18	12	13.54	5	13.70	13.55	7	13,033	0.05%
2019/04/17	1	14.20	0	0.00	13.95	1	13,250	0.01%
2019/04/15	18	14.09	30	14.03	14.00	-12	14,559	-0.08%
2019/04/11	19	14.31	23	14.75	14.15	-4	14,573	-0.03%
2019/04/10	35	14.73	10	14.80	14.60	25	14,472	0.17%
2019/04/09	23	15.17	31	15.94	14.80	-8	14,352	-0.06%
2019/04/08	1	14.65	24	15.19	15.30	-23	13,921	-0.17%
2019/04/03	17	14.02	0	0.00	13.95	17	13,527	0.13%
2019/04/02	0	0.00	12	13.65	13.30	-12	13,461	-0.09%
2019/04/01	0	0.00	10	13.48	13.40	-10	13,529	-0.07%
2019/03/29	0	0.00	2	13.15	13.25	-2	13,551	-0.01%
2019/03/28	12	13.15	0	0.00	13.05	12	13,781	0.09%
2019/03/27	5	13.50	0	0.00	13.50	5	13,798	0.04%
2019/03/26	7	13.55	0	0.00	13.55	7	13,781	0.05%
2019/03/25	8	13.68	0	0.00	13.75	8	13,752	0.06%
2019/03/22	6	14.35	3	14.00	14.10	3	13,772	0.02%
2019/03/21	10	14.20	0	0.00	14.15	10	13,846	0.07%
2019/03/20	0	0.00	17	14.36	14.30	-17	13,962	-0.12%
2019/03/19	0	0.00	2	13.90	13.80	-2	13,686	-0.01%
2019/03/18	3	13.90	3	14.05	13.85	0	14,141	0.00%
2019/03/13	10	13.45	0	0.00	13.40	10	16,657	0.06%
2019/03/12	1	13.60	0	0.00	13.50	1	16,897	0.01%
2019/03/08	15	13.62	0	0.00	13.60	15	17,402	0.09%
2019/03/07	2	13.70	0	0.00	13.70	2	17,504	0.01%
2019/03/04	2	13.70	2	14.15	14.20	0	17,941	0.00%
2019/02/25	10	14.15	0	0.00	14.10	10	18,196	0.05%
2019/02/21	4	13.90	10	13.95	14.00	-6	18,374	-0.03%
2019/02/19	0	0.00	11	14.20	14.40	-11	18,906	-0.06%
2019/02/18	11	14.10	13	14.37	14.10	-2	19,488	-0.01%
2019/02/15	18	14.36	2	14.15	14.10	16	19,524	0.08%
2019/02/14	2	13.95	17	14.05	14.10	-15	19,259	-0.08%
2019/02/13	8	13.96	3	14.10	13.65	5	18,769	0.03%
2019/02/12	2	13.75	2	13.90	13.90	0	18,572	0.00%
2019/02/11	0	0.00	2	13.35	13.40	-2	18,485	-0.01%
2019/01/30	2	13.25	12	13.25	13.25	-10	18,532	-0.05%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/28	0	0.00	26	13.30	13.25	-26	18,595	-0.14%
2019/01/25	4	13.24	0	0.00	13.15	4	18,707	0.02%
2019/01/22	9	13.39	6	13.31	13.10	3	19,032	0.02%
2019/01/21	16	13.92	13	14.25	13.90	3	18,660	0.02%
2019/01/18	13	13.89	0	0.00	13.90	13	18,513	0.07%
2019/01/16	6	13.69	24	13.97	13.90	-18	18,396	-0.10%
2019/01/15	4	13.71	2	14.15	13.65	2	18,118	0.01%
2019/01/14	1	13.40	0	0.00	13.45	1	17,558	0.01%
2019/01/10	12	13.50	2	13.45	13.45	10	17,403	0.06%
2019/01/09	10	14.05	0	0.00	14.00	10	17,156	0.06%
2019/01/08	27	14.45	5	14.18	14.55	22	16,910	0.13%
2019/01/07	6	14.13	3	13.95	14.40	3	16,250	0.02%
2019/01/04	1	13.10	0	0.00	13.10	1	15,488	0.01%
2019/01/03	0	0.00	1	13.40	13.45	-1	15,492	-0.01%
2019/01/02	4	13.25	1	13.35	13.15	3	15,392	0.02%
2018/12/28	0	0.00	16	13.04	13.10	-16	15,350	-0.10%
2018/12/27	13	13.61	8	13.66	13.05	5	15,497	0.03%
2018/12/25	0	0.00	15	13.43	13.50	-15	15,415	-0.10%
2018/12/22	0	0.00	2	13.25	13.25	-2	15,044	-0.01%
2018/12/21	0	0.00	9	13.09	13.20	-9	14,973	-0.06%
2018/12/18	6	12.45	1	12.45	12.45	5	14,981	0.03%
2018/12/17	5	12.65	0	0.00	12.30	5	15,113	0.03%
2018/12/14	8	12.08	6	12.44	12.60	2	15,534	0.01%
2018/12/13	13	12.63	0	0.00	12.25	13	15,407	0.08%
2018/12/11	7	12.97	10	13.19	12.90	-3	15,285	-0.02%
2018/12/10	7	13.96	19	13.85	13.60	-12	15,357	-0.08%
2018/12/07	38	13.05	34	13.46	13.75	4	14,342	0.03%
2018/12/06	48	13.80	57	12.98	12.50	-9	14,332	-0.06%
2018/12/05	0	0.00	11	13.30	13.75	-11	14,145	-0.08%
2018/12/04	10	13.25	12	13.29	13.20	-2	14,467	-0.01%
2018/12/03	5	12.92	20	12.95	12.85	-15	14,798	-0.10%
2018/11/29	11	12.27	2	12.33	12.10	9	16,645	0.05%
2018/11/28	12	12.83	0	0.00	12.80	12	16,412	0.07%
2018/11/27	0	0.00	2	12.70	12.90	-2	16,444	-0.01%
2018/11/23	4	12.30	6	12.50	12.40	-2	16,524	-0.01%
2018/11/22	100	13.15	117	12.78	12.30	-17	16,605	-0.10%	大賣/
2018/11/21	0	0.00	10	13.00	13.10	-10	16,482	-0.06%
2018/11/20	8	12.81	31	13.05	12.95	-23	16,511	-0.14%
2018/11/19	16	13.27	5	13.30	13.15	11	16,536	0.07%
2018/11/16	105	12.85	83	12.94	13.00	22	16,487	0.13%	大買/
2018/11/15	150	12.02	160	12.18	12.50	-10	16,133	-0.06%	大買/大賣/
2018/11/14	0	0.00	8	11.69	11.85	-8	16,585	-0.05%
2018/11/13	0	0.00	1	10.75	10.80	-1	17,751	-0.01%
2018/11/12	0	0.00	20	10.60	10.65	-20	18,723	-0.11%
2018/11/08	20	11.05	0	0.00	10.50	20	20,407	0.10%
2018/11/06	2	10.10	0	0.00	10.15	2	20,844	0.01%
2018/11/02	1	10.40	1	10.35	10.30	0	20,935	0.00%
2018/11/01	22	10.29	2	10.50	10.65	20	20,773	0.10%
2018/10/31	12	10.03	1	9.99	10.20	11	20,560	0.05%
2018/10/29	0	0.00	20	9.17	9.10	-20	20,271	-0.10%
2018/10/23	1	10.10	0	0.00	10.05	1	20,000	0.00%
2018/10/22	1	10.25	0	0.00	10.25	1	19,977	0.01%
2018/10/16	20	10.45	0	0.00	10.45	20	19,689	0.10%
2018/10/12	0	0.00	15	10.10	10.40	-15	19,446	-0.08%
2018/10/09	0	0.00	20	11.02	10.85	-20	19,114	-0.10%
2018/10/08	10	10.95	13	11.10	11.15	-3	19,037	-0.02%
2018/10/05	4	11.16	3	11.15	11.05	1	18,940	0.01%
2018/10/04	0	0.00	10	11.75	11.50	-10	18,673	-0.05%
2018/10/03	18	11.56	4	11.60	11.45	14	18,707	0.07%
2018/10/02	4	12.16	2	12.40	12.20	2	18,322	0.01%
2018/10/01	0	0.00	3	12.55	12.50	-3	18,207	-0.02%
2018/09/28	3	12.20	0	0.00	12.30	3	18,148	0.02%
2018/09/27	13	12.51	20	12.50	12.30	-7	18,060	-0.04%
2018/09/26	10	12.45	0	0.00	12.30	10	17,822	0.06%
2018/09/25	1	12.50	1	12.35	12.55	0	17,762	0.00%
2018/09/21	3	12.68	22	12.65	12.45	-19	17,549	-0.11%
2018/09/20	32	12.79	4	12.20	12.25	28	17,320	0.16%
2018/09/19	8	13.11	0	0.00	13.05	8	16,795	0.05%
2018/09/18	16	13.56	3	13.57	13.30	13	16,584	0.08%
2018/09/17	1	13.45	9	13.55	13.50	-8	16,401	-0.05%
2018/09/14	23	13.82	37	13.86	14.00	-14	16,153	-0.09%
2018/09/13	2	13.00	11	13.31	13.20	-9	15,673	-0.06%
2018/09/12	14	13.24	15	13.57	13.20	-1	15,263	-0.01%
2018/09/11	42	13.75	31	13.75	13.90	11	14,759	0.07%
2018/09/10	27	13.17	6	13.44	13.05	21	14,108	0.15%
2018/09/07	2	14.83	14	14.59	14.45	-12	13,489	-0.09%
2018/09/06	16	14.50	3	14.65	14.70	13	12,912	0.10%
2018/09/05	46	16.02	70	16.21	15.10	-24	12,083	-0.20%
2018/09/04	14	16.13	6	15.75	16.05	8	10,813	0.07%
2018/09/03	6	15.81	15	15.80	15.65	-9	10,756	-0.08%
2018/08/31	3	16.40	28	16.40	16.70	-25	10,728	-0.23%
2018/08/30	2	16.15	4	15.98	16.00	-2	10,548	-0.02%
2018/08/29	8	16.06	10	15.95	16.10	-2	10,415	-0.02%
2018/08/28	3	15.33	0	0.00	15.20	3	10,336	0.03%
2018/08/27	10	15.03	14	14.99	15.10	-4	10,217	-0.04%
2018/08/24	30	15.13	44	15.38	15.05	-14	10,035	-0.14%
2018/08/23	17	15.61	25	15.51	16.00	-8	9,818	-0.08%
2018/08/22	6	14.75	7	15.19	15.05	-1	9,524	-0.01%
2018/08/21	31	14.88	17	15.20	15.30	14	9,321	0.15%
2018/08/20	34	14.00	26	14.01	14.20	8	7,900	0.10%
2018/08/17	13	14.14	36	14.20	14.30	-23	6,493	-0.35%
2018/08/16	18	12.57	37	12.38	13.00	-19	5,438	-0.35%
2018/08/15	28	11.92	42	12.02	12.20	-14	4,606	-0.30%
2018/08/14	11	10.93	2	10.98	11.25	9	3,657	0.25%
2018/08/13	3	10.15	20	10.40	10.25	-17	3,157	-0.54%
2018/08/10	0	0.00	2	10.38	10.45	-2	3,020	-0.07%
2018/08/09	5	10.15	0	0.00	10.10	5	2,813	0.18%
2018/08/07	1	9.95	5	10.05	9.95	-4	2,805	-0.14%
2018/08/01	1	9.81	0	0.00	9.81	1	2,785	0.04%
2018/07/26	20	9.56	0	0.00	9.73	20	2,815	0.71%
2018/07/24	0	0.00	11	9.39	9.45	-11	2,811	-0.39%
2018/07/11	15	9.77	0	0.00	9.54	15	2,865	0.52%
2018/07/04	0	0.00	15	9.56	9.57	-15	2,734	-0.55%
2018/07/03	1	9.61	7	9.68	9.68	-6	2,733	-0.22%
2018/06/29	15	9.91	0	0.00	9.88	15	2,711	0.55%
2018/06/26	0	0.00	1	9.99	9.98	-1	2,759	-0.04%
2018/06/25	0	0.00	100	10.00	10.05	-100	2,739	-3.65%
2018/06/22	18	10.29	2	10.16	10.05	16	2,749	0.58%
2018/06/21	31	10.12	0	0.00	10.05	31	2,644	1.17%
2018/06/19	0	0.00	1	10.40	10.20	-1	2,617	-0.04%
2018/06/15	0	0.00	20	10.40	10.40	-20	2,595	-0.77%
2018/06/14	0	0.00	14	10.47	10.40	-14	2,573	-0.54%
2018/06/13	49	10.55	6	10.68	10.25	43	2,509	1.71%
2018/06/12	25	10.73	2	10.70	10.60	23	2,438	0.94%
2018/06/11	16	10.06	6	10.36	10.40	10	2,359	0.42%
2018/06/08	40	10.29	1	10.25	10.10	39	2,261	1.72%
2018/06/05	4	9.65	1	9.91	9.71	3	2,141	0.14%
2018/05/31	1	9.28	0	0.00	9.33	1	1,911	0.05%
2018/05/25	0	0.00	2	9.18	9.15	-2	1,854	-0.11%
2018/05/18	1	9.02	0	0.00	9.03	1	1,890	0.05%
2018/05/08	2	9.59	2	9.54	9.50	0	2,023	0.00%
2018/05/03	0	0.00	20	9.40	9.43	-20	1,996	-1.00%
2018/04/25	2	9.33	0	0.00	9.43	2	2,089	0.10%
2018/04/24	1	9.41	0	0.00	9.48	1	2,111	0.05%
2018/04/13	2	10.35	0	0.00	10.10	2	2,454	0.08%
2018/04/12	0	0.00	1	9.95	10.00	-1	2,602	-0.04%
2018/04/03	1	9.61	0	0.00	9.70	1	2,664	0.04%
2018/03/21	0	0.00	1	9.75	9.77	-1	3,654	-0.03%
2018/03/20	2	9.69	0	0.00	9.69	2	3,671	0.05%
2018/03/19	0	0.00	1	9.87	9.79	-1	3,730	-0.03%
2018/03/16	1	9.91	0	0.00	9.86	1	3,785	0.03%
2018/03/13	1	9.76	0	0.00	9.85	1	3,952	0.03%
2018/03/09	0	0.00	1	9.65	9.64	-1	4,050	-0.02%
2018/03/07	0	0.00	30	9.35	9.48	-30	4,227	-0.71%
2018/03/05	1	9.31	2	9.42	9.31	-1	4,342	-0.02%
2018/02/26	0	0.00	1	9.57	9.50	-1	4,776	-0.02%
2018/02/08	1	9.02	1	9.03	9.02	0	5,019	0.00%
2018/02/06	1	9.00	3	9.05	9.05	-2	5,226	-0.04%
2018/02/05	2	9.97	0	0.00	10.00	2	5,214	0.04%
2018/02/02	2	10.25	0	0.00	10.25	2	5,250	0.04%
2018/01/30	2	10.43	0	0.00	10.40	2	5,591	0.04%
2018/01/23	7	10.20	0	0.00	10.15	7	6,663	0.11%
2018/01/22	0	0.00	20	10.15	10.20	-20	6,673	-0.30%
2018/01/18	1	10.40	0	0.00	10.35	1	6,762	0.01%
2018/01/16	0	0.00	38	10.65	10.55	-38	6,963	-0.55%
2018/01/12	38	10.40	1	10.45	10.40	37	6,802	0.54%
2018/01/11	5	10.60	38	10.45	10.45	-33	6,785	-0.49%
2018/01/10	1	10.45	0	0.00	10.45	1	6,692	0.01%
2018/01/09	0	0.00	1	11.00	10.75	-1	6,613	-0.02%
2018/01/08	62	10.95	0	0.00	10.90	62	6,553	0.95%